Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 39.03 39.06 38.99 39.03 2,463,473 +0.04(+0.10%)
Mar 30, 2016 39.00 39.20 38.95 38.99 2,926,795 +0.04(+0.10%)
Mar 29, 2016 38.88 38.95 38.81 38.95 2,770,007 +0.07(+0.18%)
Mar 28, 2016 38.85 38.90 38.76 38.88 3,003,014 +0.12(+0.31%)
Mar 24, 2016 38.65 38.76 38.76 38.76 1,396,200 +0.06(+0.16%)
Mar 23, 2016 38.74 38.75 38.66 38.70 1,535,923 -0.02(-0.05%)
Mar 22, 2016 38.64 38.75 38.61 38.72 1,538,188 +0.09(+0.23%)
Mar 21, 2016 38.69 38.69 38.61 38.63 1,907,766 -0.03(-0.08%)
Mar 18, 2016 38.65 38.68 38.60 38.66 1,631,481 +0.07(+0.18%)
Mar 17, 2016 38.55 38.60 38.48 38.59 1,566,547 +0.07(+0.18%)
Mar 16, 2016 38.42 38.52 38.35 38.52 1,585,497 +0.11(+0.29%)
Mar 15, 2016 38.50 38.55 38.40 38.41 1,657,458 -0.14(-0.36%)
Mar 14, 2016 38.59 38.59 38.51 38.55 1,492,000 -0.03(-0.08%)
Mar 11, 2016 38.46 38.59 38.42 38.58 3,778,270 +0.23(+0.60%)
Mar 10, 2016 38.48 38.50 38.32 38.35 1,680,241 +0.00(+0.00%)
Mar 09, 2016 38.32 38.36 38.25 38.35 1,885,249 +0.10(+0.26%)
Mar 08, 2016 38.29 38.29 38.22 38.25 1,775,383 -0.04(-0.10%)
Mar 07, 2016 38.23 38.36 38.23 38.29 2,637,512 +0.06(+0.16%)
Mar 04, 2016 38.25 38.28 38.20 38.23 2,504,067 +0.01(+0.03%)
Mar 03, 2016 38.18 38.30 38.18 38.22 1,868,619 +0.04(+0.10%)
Mar 02, 2016 38.27 38.35 38.17 38.18 2,444,669 -0.06(-0.16%)
Mar 01, 2016 38.24 38.41 38.11 38.24 5,369,138 -0.08(-0.21%)
Feb 29, 2016 38.33 38.46 38.26 38.32 2,659,765 +0.11(+0.29%)
Feb 26, 2016 38.31 38.34 38.16 38.21 1,819,898 +0.01(+0.03%)
Feb 25, 2016 37.85 38.21 37.85 38.20 1,993,034 +0.27(+0.71%)
Feb 24, 2016 37.74 37.94 37.57 37.93 2,870,119 +0.09(+0.24%)
Feb 23, 2016 37.80 37.86 37.64 37.84 2,080,008 +0.05(+0.13%)
Feb 22, 2016 38.00 38.05 37.79 37.79 2,842,175 -0.08(-0.21%)
Feb 19, 2016 37.77 37.89 37.61 37.87 2,402,491 +0.06(+0.16%)
Feb 18, 2016 37.82 37.85 37.66 37.81 4,266,105 +0.18(+0.48%)
Feb 17, 2016 37.47 37.74 37.42 37.63 3,951,660 +0.42(+1.13%)
Feb 16, 2016 36.83 37.32 36.83 37.21 3,788,998 +0.64(+1.75%)
Feb 12, 2016 36.51 36.57 36.57 36.57 4,655,300 +0.31(+0.85%)
Feb 11, 2016 36.49 36.79 35.89 36.26 9,658,194 -0.80(-2.16%)
Feb 10, 2016 37.12 37.33 36.96 37.06 3,049,731 +0.23(+0.62%)
Feb 09, 2016 36.81 36.99 36.34 36.83 7,451,605 -0.33(-0.89%)
Feb 08, 2016 37.79 37.79 37.04 37.16 7,660,702 -0.72(-1.90%)
Feb 05, 2016 38.12 38.14 37.83 37.88 4,041,197 -0.24(-0.63%)
Feb 04, 2016 38.24 38.26 38.05 38.12 2,327,229 -0.14(-0.37%)
Feb 03, 2016 38.37 38.40 38.16 38.26 3,781,308 -0.06(-0.16%)
Feb 02, 2016 38.36 38.38 38.28 38.32 3,714,624 -0.10(-0.26%)
Feb 01, 2016 38.33 38.43 38.20 38.42 2,412,321 -0.05(-0.13%)
Jan 29, 2016 38.33 38.49 38.27 38.47 3,104,682 +0.23(+0.60%)
Jan 28, 2016 38.30 38.36 38.18 38.24 2,654,734 +0.06(+0.16%)
Jan 27, 2016 38.24 38.28 38.11 38.18 2,930,861 +0.10(+0.26%)
Jan 26, 2016 38.06 38.18 38.05 38.08 2,798,362 +0.04(+0.11%)
Jan 25, 2016 38.26 38.26 38.00 38.04 2,518,440 -0.17(-0.44%)
Jan 22, 2016 38.20 38.30 38.15 38.21 2,677,700 +0.20(+0.53%)
Jan 21, 2016 37.97 38.15 37.82 38.01 2,984,605 +0.07(+0.18%)
Jan 20, 2016 38.05 38.10 37.48 37.94 5,750,647 -0.23(-0.60%)
Jan 19, 2016 38.32 38.37 38.15 38.17 5,116,677 -0.05(-0.13%)
Jan 15, 2016 38.20 38.22 38.22 38.22 4,135,700 -0.15(-0.39%)
Jan 14, 2016 38.43 38.50 38.21 38.37 1,894,806 +0.02(+0.05%)
Jan 13, 2016 38.66 38.71 38.35 38.35 2,210,825 -0.25(-0.65%)
Jan 12, 2016 38.71 38.79 38.53 38.60 1,677,642 -0.03(-0.08%)
Jan 11, 2016 38.85 38.89 38.59 38.63 2,027,834 -0.21(-0.54%)
Jan 08, 2016 38.75 38.89 38.75 38.84 1,845,162 +0.11(+0.28%)
Jan 07, 2016 38.75 38.90 38.67 38.73 2,448,064 -0.25(-0.64%)
Jan 06, 2016 38.96 39.03 38.80 38.98 2,909,002 -0.09(-0.23%)
Jan 05, 2016 39.08 39.19 39.03 39.07 3,194,390 +0.04(+0.10%)
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.