Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 39.89 40.25 39.35 39.73 346,852 -0.21(-0.52%)
Mar 30, 2016 39.55 40.29 39.24 39.94 322,246 +0.93(+2.39%)
Mar 29, 2016 38.57 39.07 37.99 39.01 359,506 +0.42(+1.09%)
Mar 28, 2016 39.40 39.40 38.47 38.59 453,983 -0.58(-1.48%)
Mar 24, 2016 39.20 39.16 39.16 39.16 539,057 -0.36(-0.92%)
Mar 23, 2016 39.92 40.07 38.93 39.53 538,753 -0.84(-2.09%)
Mar 22, 2016 40.16 41.02 40.09 40.37 445,481 +0.02(+0.04%)
Mar 21, 2016 40.94 41.15 40.02 40.35 421,468 -0.80(-1.95%)
Mar 18, 2016 40.49 41.49 39.47 41.15 1,328,301 +1.11(+2.76%)
Mar 17, 2016 40.00 40.67 39.23 40.05 489,044 +0.00(+0.00%)
Mar 16, 2016 38.87 40.41 38.64 40.05 575,886 +1.26(+3.26%)
Mar 15, 2016 38.81 39.03 38.03 38.78 437,140 -0.37(-0.95%)
Mar 14, 2016 39.26 39.63 38.73 39.15 435,350 -0.11(-0.27%)
Mar 11, 2016 39.24 39.77 38.73 39.26 387,825 +0.36(+0.91%)
Mar 10, 2016 39.21 39.40 38.56 38.91 516,810 -0.11(-0.28%)
Mar 09, 2016 38.27 39.10 37.60 39.01 515,570 +0.84(+2.21%)
Mar 08, 2016 39.44 39.60 38.06 38.17 875,338 -1.38(-3.49%)
Mar 07, 2016 38.67 39.96 38.62 39.55 931,716 +1.16(+3.01%)
Mar 04, 2016 39.15 39.28 38.12 38.40 700,106 -0.48(-1.23%)
Mar 03, 2016 37.95 39.20 37.89 38.87 1,577,574 +0.94(+2.48%)
Mar 02, 2016 38.11 38.22 37.20 37.93 998,506 +0.07(+0.17%)
Mar 01, 2016 38.57 38.57 37.54 37.87 685,634 -0.37(-0.97%)
Feb 29, 2016 38.51 38.77 38.05 38.24 754,312 -0.19(-0.49%)
Feb 26, 2016 40.10 40.19 38.13 38.43 772,478 -0.96(-2.43%)
Feb 25, 2016 40.05 40.23 38.48 39.39 676,760 -0.78(-1.95%)
Feb 24, 2016 39.63 40.26 38.60 40.17 893,146 -0.35(-0.86%)
Feb 23, 2016 39.97 41.04 39.40 40.52 949,564 +0.35(+0.88%)
Feb 22, 2016 39.34 40.81 38.21 40.16 1,680,985 +2.57(+6.83%)
Feb 19, 2016 37.95 38.13 36.75 37.59 1,070,566 -0.52(-1.36%)
Feb 18, 2016 39.34 39.65 37.80 38.11 682,199 -0.83(-2.14%)
Feb 17, 2016 38.38 39.67 37.78 38.95 848,520 +1.23(+3.26%)
Feb 16, 2016 37.16 37.77 36.49 37.72 1,811,015 +1.62(+4.48%)
Feb 12, 2016 35.22 36.10 36.10 36.10 1,207,459 +2.02(+5.94%)
Feb 11, 2016 34.42 35.90 32.83 34.08 1,242,920 -1.23(-3.48%)
Feb 10, 2016 35.49 37.02 34.26 35.31 550,466 -0.26(-0.72%)
Feb 09, 2016 37.22 37.22 34.55 35.56 766,795 -1.81(-4.85%)
Feb 08, 2016 36.61 38.28 35.37 37.38 992,660 +0.52(+1.41%)
Feb 05, 2016 36.61 37.27 36.21 36.86 722,221 +0.11(+0.31%)
Feb 04, 2016 35.51 37.76 35.51 36.74 737,207 +0.88(+2.45%)
Feb 03, 2016 33.81 35.95 32.17 35.87 1,049,078 +2.69(+8.09%)
Feb 02, 2016 33.04 33.34 32.30 33.18 733,943 -0.33(-1.00%)
Feb 01, 2016 33.97 34.28 32.31 33.51 947,918 -0.59(-1.72%)
Jan 29, 2016 34.70 35.22 33.66 34.10 742,724 -0.35(-1.02%)
Jan 28, 2016 34.80 35.39 33.65 34.45 1,008,782 +1.18(+3.55%)
Jan 27, 2016 33.40 33.81 32.41 33.27 851,703 -0.49(-1.45%)
Jan 26, 2016 33.78 34.01 32.30 33.76 844,970 +0.45(+1.34%)
Jan 25, 2016 34.60 36.04 33.04 33.31 1,368,553 -1.60(-4.59%)
Jan 22, 2016 34.95 36.17 33.86 34.91 1,719,413 +0.81(+2.36%)
Jan 21, 2016 33.44 34.87 33.26 34.11 1,167,202 +0.67(+1.99%)
Jan 20, 2016 34.71 34.71 32.30 33.44 1,275,539 -1.27(-3.66%)
Jan 19, 2016 36.26 36.68 33.84 34.71 796,453 -1.28(-3.55%)
Jan 15, 2016 36.32 35.99 35.99 35.99 1,052,070 -1.21(-3.26%)
Jan 14, 2016 35.07 37.36 34.69 37.20 1,311,726 +2.31(+6.62%)
Jan 13, 2016 34.30 35.21 33.38 34.89 1,028,668 +0.72(+2.12%)
Jan 12, 2016 35.68 35.92 32.78 34.16 833,345 -0.88(-2.51%)
Jan 11, 2016 36.45 36.69 34.25 35.04 860,890 -0.94(-2.62%)
Jan 08, 2016 35.04 36.51 34.73 35.99 466,976 +1.05(+3.00%)
Jan 07, 2016 35.25 36.46 34.84 34.94 534,967 -1.01(-2.81%)
Jan 06, 2016 37.31 37.31 35.69 35.95 531,339 -1.68(-4.48%)
Jan 05, 2016 39.16 39.71 37.23 37.63 666,855 -1.38(-3.53%)
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.