Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.49 37.72 37.21 37.26 17,357,354 -0.32(-0.85%)
Feb 26, 2016 37.88 37.94 37.57 37.57 12,468,272 -0.27(-0.71%)
Feb 25, 2016 37.51 37.84 37.39 37.84 11,705,274 +0.33(+0.87%)
Feb 24, 2016 37.22 37.56 36.82 37.51 10,205,934 +0.01(+0.04%)
Feb 23, 2016 37.51 37.79 37.42 37.50 10,646,436 -0.17(-0.45%)
Feb 22, 2016 37.31 37.68 37.19 37.67 10,472,278 +0.48(+1.30%)
Feb 19, 2016 37.28 37.34 37.00 37.19 12,081,318 -0.15(-0.40%)
Feb 18, 2016 37.54 37.83 37.28 37.34 12,955,512 -0.21(-0.55%)
Feb 17, 2016 37.10 37.58 37.07 37.54 12,565,329 +0.61(+1.65%)
Feb 16, 2016 36.65 37.09 36.54 36.94 15,383,166 +0.56(+1.53%)
Feb 12, 2016 36.34 36.38 36.38 36.38 18,326,866 +0.13(+0.37%)
Feb 11, 2016 36.22 36.65 35.99 36.25 14,941,920 -0.50(-1.37%)
Feb 10, 2016 36.74 37.40 36.72 36.75 14,863,512 +0.27(+0.75%)
Feb 09, 2016 36.13 36.78 35.91 36.48 14,351,413 +0.24(+0.68%)
Feb 08, 2016 36.31 36.60 35.59 36.23 17,985,634 -0.41(-1.11%)
Feb 05, 2016 36.06 36.89 35.82 36.64 22,753,776 +0.59(+1.63%)
Feb 04, 2016 36.88 36.91 35.64 36.05 27,775,284 -1.08(-2.92%)
Feb 03, 2016 36.82 37.18 36.05 37.14 26,372,866 -0.27(-0.71%)
Feb 02, 2016 37.30 37.47 37.03 37.40 20,080,018 -0.25(-0.67%)
Feb 01, 2016 37.39 37.83 36.98 37.66 15,405,823 +0.06(+0.16%)
Jan 29, 2016 36.95 37.60 36.79 37.60 22,807,328 +1.09(+2.99%)
Jan 28, 2016 37.34 37.50 36.34 36.51 24,419,468 -0.87(-2.32%)
Jan 27, 2016 37.59 38.26 36.97 37.37 17,667,562 -0.80(-2.10%)
Jan 26, 2016 37.88 38.29 37.66 38.18 12,153,226 +0.39(+1.04%)
Jan 25, 2016 38.10 38.17 37.66 37.78 12,507,679 -0.32(-0.84%)
Jan 22, 2016 38.17 38.39 37.80 38.10 14,572,739 +0.32(+0.84%)
Jan 21, 2016 37.68 38.08 37.17 37.78 16,075,101 +0.27(+0.73%)
Jan 20, 2016 37.31 37.86 36.58 37.51 21,456,486 -0.59(-1.54%)
Jan 19, 2016 38.29 38.52 37.70 38.09 14,721,348 +0.15(+0.39%)
Jan 15, 2016 37.47 37.95 37.95 37.95 20,876,910 -0.49(-1.27%)
Jan 14, 2016 37.60 38.66 37.54 38.43 18,286,544 +0.85(+2.25%)
Jan 13, 2016 38.52 38.63 37.53 37.59 22,300,314 -0.82(-2.13%)
Jan 12, 2016 38.22 38.64 37.83 38.41 15,257,679 +0.38(+1.00%)
Jan 11, 2016 38.03 38.24 37.55 38.03 19,363,380 +0.13(+0.33%)
Jan 08, 2016 38.96 38.97 37.74 37.90 19,078,826 -0.65(-1.69%)
Jan 07, 2016 38.23 38.82 38.17 38.55 17,142,290 -0.34(-0.88%)
Jan 06, 2016 38.96 39.29 38.74 38.90 16,800,732 -0.54(-1.37%)
Jan 05, 2016 39.17 39.67 39.08 39.44 14,926,747 +0.50(+1.28%)
Jan 04, 2016 38.59 39.04 38.29 38.94 23,145,214 -0.25(-0.64%)
Dec 31, 2015 39.18 39.19 39.19 39.19 11,176,608 -0.32(-0.81%)
Dec 30, 2015 39.58 39.76 39.38 39.51 7,493,834 -0.07(-0.17%)
Dec 29, 2015 39.30 39.78 39.26 39.58 8,906,529 +0.37(+0.95%)
Dec 28, 2015 39.17 39.35 39.00 39.21 6,517,922 -0.01(-0.02%)
Dec 24, 2015 39.17 39.21 39.21 39.21 4,016,376 -0.10(-0.25%)
Dec 23, 2015 38.87 39.49 38.85 39.31 9,605,800 +0.65(+1.69%)
Dec 22, 2015 38.59 38.75 38.05 38.66 17,785,940 +0.17(+0.44%)
Dec 21, 2015 38.69 38.69 37.99 38.49 15,682,370 +0.17(+0.45%)
Dec 18, 2015 38.69 38.82 38.29 38.32 28,439,526 -0.76(-1.94%)
Dec 17, 2015 40.15 40.25 39.07 39.07 18,214,902 -1.01(-2.52%)
Dec 16, 2015 39.64 40.15 39.33 40.08 13,491,624 +0.83(+2.12%)
Dec 15, 2015 38.94 39.47 38.75 39.25 15,613,513 +0.52(+1.34%)
Dec 14, 2015 38.69 38.85 38.32 38.73 16,170,739 +0.04(+0.10%)
Dec 11, 2015 39.33 39.53 38.60 38.69 14,013,579 -0.80(-2.03%)
Dec 10, 2015 39.00 39.71 38.86 39.50 15,567,398 +0.64(+1.65%)
Dec 09, 2015 39.19 39.44 38.64 38.86 14,079,324 -0.48(-1.22%)
Dec 08, 2015 39.41 40.02 39.15 39.33 10,294,744 -0.15(-0.39%)
Dec 07, 2015 39.74 39.89 39.12 39.49 11,814,386 +0.03(+0.07%)
Dec 04, 2015 38.89 39.49 38.86 39.46 18,605,878 +0.77(+2.00%)
Dec 03, 2015 39.78 39.79 38.43 38.69 18,480,880 -0.90(-2.29%)
Dec 02, 2015 40.21 40.45 39.54 39.59 13,728,732 -0.55(-1.37%)
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.