Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 38.23 38.47 37.92 38.32 1,427,756 -0.04(-0.10%)
Apr 28, 2016 37.78 38.47 37.45 38.36 1,489,904 +0.48(+1.27%)
Apr 27, 2016 37.67 38.41 37.50 37.88 1,023,710 +0.29(+0.77%)
Apr 26, 2016 37.58 37.86 37.39 37.59 771,921 -0.08(-0.21%)
Apr 25, 2016 37.77 38.14 37.23 37.67 1,809,640 -0.23(-0.61%)
Apr 22, 2016 37.53 38.04 37.45 37.90 697,978 +0.30(+0.80%)
Apr 21, 2016 37.71 37.87 37.31 37.60 830,965 -0.02(-0.05%)
Apr 20, 2016 37.74 38.12 37.22 37.62 1,171,661 -0.20(-0.53%)
Apr 19, 2016 37.91 38.10 37.37 37.82 1,461,390 -0.10(-0.26%)
Apr 18, 2016 37.68 38.28 37.68 37.92 897,840 +0.01(+0.03%)
Apr 15, 2016 37.81 38.05 37.42 37.91 891,388 -0.03(-0.08%)
Apr 14, 2016 38.11 38.29 37.87 37.94 855,205 -0.33(-0.86%)
Apr 13, 2016 37.71 38.32 37.39 38.27 766,453 +0.62(+1.65%)
Apr 12, 2016 37.91 38.15 37.22 37.65 1,230,542 -0.26(-0.69%)
Apr 11, 2016 38.92 38.92 37.89 37.91 789,690 -0.80(-2.07%)
Apr 08, 2016 39.28 39.40 38.58 38.71 1,074,185 -0.48(-1.22%)
Apr 07, 2016 38.73 39.23 38.64 39.19 1,422,668 +0.19(+0.49%)
Apr 06, 2016 37.85 39.31 37.83 39.00 2,179,881 +1.22(+3.23%)
Apr 05, 2016 37.45 38.13 37.24 37.78 1,536,056 +0.11(+0.29%)
Apr 04, 2016 38.13 38.23 37.61 37.67 1,401,533 -0.53(-1.39%)
Apr 01, 2016 37.35 38.43 36.80 38.20 1,310,094 +0.52(+1.38%)
Mar 31, 2016 37.17 38.14 36.64 37.68 1,939,549 +0.43(+1.15%)
Mar 30, 2016 36.93 37.73 36.70 37.25 1,510,674 +0.60(+1.64%)
Mar 29, 2016 35.99 36.68 35.87 36.65 753,646 +0.53(+1.47%)
Mar 28, 2016 35.80 36.88 35.74 36.12 1,047,812 +0.38(+1.06%)
Mar 24, 2016 35.39 35.74 35.74 35.74 1,115,300 +0.13(+0.37%)
Mar 23, 2016 35.77 35.82 35.19 35.61 1,107,000 -0.19(-0.53%)
Mar 22, 2016 36.54 36.62 35.66 35.80 2,373,992 -0.90(-2.45%)
Mar 21, 2016 37.12 37.40 36.43 36.70 2,051,323 -0.57(-1.53%)
Mar 18, 2016 36.51 37.70 36.48 37.27 2,457,995 +0.72(+1.97%)
Mar 17, 2016 37.14 37.38 36.49 36.55 2,360,146 -0.62(-1.67%)
Mar 16, 2016 36.54 37.35 36.32 37.17 1,303,397 +0.44(+1.20%)
Mar 15, 2016 36.05 37.08 36.01 36.73 1,654,823 +0.52(+1.44%)
Mar 14, 2016 35.90 36.29 35.55 36.21 2,975,091 +0.04(+0.11%)
Mar 11, 2016 36.70 37.84 36.12 36.17 5,100,309 -2.49(-6.44%)
Mar 10, 2016 38.88 39.16 38.11 38.66 1,047,052 -0.10(-0.26%)
Mar 09, 2016 38.32 38.91 38.16 38.76 997,262 +0.82(+2.16%)
Mar 08, 2016 38.04 38.51 37.50 37.94 1,164,054 -0.22(-0.58%)
Mar 07, 2016 38.41 38.55 37.59 38.16 2,156,023 -0.44(-1.14%)
Mar 04, 2016 37.72 38.61 37.44 38.60 1,324,184 +0.90(+2.39%)
Mar 03, 2016 37.33 37.72 36.55 37.70 1,191,181 +0.35(+0.94%)
Mar 02, 2016 38.16 38.29 36.75 37.35 1,384,754 -0.94(-2.45%)
Mar 01, 2016 38.20 38.97 37.58 38.29 1,091,333 +0.36(+0.95%)
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%)
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.