Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.38 38.23 37.23 37.93 1,567,340 +0.31(+0.82%)
Feb 26, 2016 37.87 38.14 36.79 37.62 2,070,673 +0.02(+0.05%)
Feb 25, 2016 39.59 39.65 35.61 37.60 6,542,999 -1.93(-4.88%)
Feb 24, 2016 39.30 39.91 38.65 39.53 1,443,781 -0.17(-0.43%)
Feb 23, 2016 39.07 39.83 38.93 39.70 1,184,763 +0.18(+0.46%)
Feb 22, 2016 39.16 40.92 39.16 39.52 1,199,585 -0.07(-0.18%)
Feb 19, 2016 38.70 39.75 37.53 39.59 1,324,567 +0.59(+1.51%)
Feb 18, 2016 39.22 39.70 38.83 39.00 922,528 +0.04(+0.10%)
Feb 17, 2016 39.34 39.34 38.60 38.96 896,630 -0.02(-0.05%)
Feb 16, 2016 37.50 39.35 37.27 38.98 1,385,840 +1.81(+4.87%)
Feb 12, 2016 36.81 37.17 37.17 37.17 545,100 +0.83(+2.28%)
Feb 11, 2016 35.91 36.76 35.75 36.34 1,805,189 -0.26(-0.71%)
Feb 10, 2016 36.12 37.01 35.76 36.60 1,435,182 +0.87(+2.43%)
Feb 09, 2016 34.69 35.80 34.36 35.73 1,484,958 +0.60(+1.71%)
Feb 08, 2016 36.95 36.95 34.68 35.13 2,350,040 -2.43(-6.47%)
Feb 05, 2016 39.78 39.90 37.47 37.56 1,742,177 -2.34(-5.86%)
Feb 04, 2016 39.93 40.08 39.31 39.90 1,437,647 -0.24(-0.60%)
Feb 03, 2016 40.78 40.84 39.55 40.14 1,526,758 -0.39(-0.96%)
Feb 02, 2016 41.10 41.16 40.20 40.53 1,392,291 -0.81(-1.96%)
Feb 01, 2016 42.08 42.08 41.22 41.34 1,401,051 -0.87(-2.06%)
Jan 29, 2016 40.78 42.21 40.50 42.21 1,903,465 +1.65(+4.07%)
Jan 28, 2016 40.06 40.67 40.06 40.56 1,355,255 +0.71(+1.78%)
Jan 27, 2016 40.13 40.35 39.60 39.85 1,464,531 -0.25(-0.62%)
Jan 26, 2016 39.70 40.33 39.11 40.10 1,103,551 +0.45(+1.13%)
Jan 25, 2016 39.75 39.76 39.26 39.65 1,182,788 -0.11(-0.28%)
Jan 22, 2016 39.00 40.23 38.81 39.76 1,646,319 +1.21(+3.14%)
Jan 21, 2016 38.22 38.76 37.49 38.55 1,195,786 +0.50(+1.31%)
Jan 20, 2016 38.02 38.47 36.90 38.05 1,186,002 -0.68(-1.76%)
Jan 19, 2016 38.09 38.82 37.84 38.73 1,384,581 +0.89(+2.35%)
Jan 15, 2016 37.68 37.84 37.84 37.84 1,745,800 -0.70(-1.82%)
Jan 14, 2016 37.65 38.74 37.25 38.54 1,508,257 +1.15(+3.08%)
Jan 13, 2016 38.70 38.85 37.32 37.39 685,556 -1.25(-3.23%)
Jan 12, 2016 39.08 39.11 37.81 38.64 1,433,125 -0.28(-0.72%)
Jan 11, 2016 38.39 39.05 38.34 38.92 1,149,916 +0.63(+1.65%)
Jan 08, 2016 38.78 38.84 38.19 38.29 769,587 -0.20(-0.52%)
Jan 07, 2016 38.82 39.39 38.21 38.49 686,051 -0.94(-2.38%)
Jan 06, 2016 38.87 39.91 38.81 39.43 1,597,927 +0.16(+0.41%)
Jan 05, 2016 39.39 39.97 39.21 39.27 2,415,107 -0.07(-0.18%)
Jan 04, 2016 38.54 39.44 38.45 39.34 2,022,360 +0.10(+0.25%)
Dec 31, 2015 39.57 39.24 39.24 39.24 1,036,600 -0.41(-1.03%)
Dec 30, 2015 39.37 39.99 39.31 39.65 971,576 +0.31(+0.79%)
Dec 29, 2015 38.74 39.42 38.64 39.34 543,959 +0.84(+2.18%)
Dec 28, 2015 38.80 39.09 38.41 38.50 558,585 -0.40(-1.03%)
Dec 24, 2015 38.73 38.90 38.90 38.90 281,400 +0.43(+1.12%)
Dec 23, 2015 38.55 38.58 38.04 38.47 1,358,421 +0.15(+0.39%)
Dec 22, 2015 38.80 39.13 38.03 38.32 2,257,223 +0.33(+0.87%)
Dec 21, 2015 37.81 38.22 37.81 37.99 761,162 +0.38(+1.01%)
Dec 18, 2015 38.23 38.24 37.52 37.61 1,276,792 -0.66(-1.72%)
Dec 17, 2015 38.75 39.07 38.27 38.27 1,248,340 -0.50(-1.29%)
Dec 16, 2015 38.00 38.83 37.60 38.77 2,027,282 +0.91(+2.40%)
Dec 15, 2015 37.75 38.14 37.59 37.86 1,528,134 +0.31(+0.83%)
Dec 14, 2015 37.81 38.13 37.43 37.55 890,932 -0.05(-0.13%)
Dec 11, 2015 38.07 38.18 37.53 37.60 802,319 -0.97(-2.51%)
Dec 10, 2015 38.24 38.77 38.07 38.57 1,116,216 +0.33(+0.86%)
Dec 09, 2015 38.96 39.13 37.96 38.24 1,391,816 -0.95(-2.42%)
Dec 08, 2015 38.59 39.35 37.62 39.19 1,572,414 +0.25(+0.64%)
Dec 07, 2015 39.14 39.36 38.70 38.94 1,395,863 -0.06(-0.15%)
Dec 04, 2015 38.05 39.26 37.92 39.00 2,173,680 +0.96(+2.52%)
Dec 03, 2015 38.28 38.48 37.69 38.04 1,603,977 -0.04(-0.11%)
Dec 02, 2015 38.38 38.43 37.86 38.08 1,471,052 -0.27(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.