Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2016 | 37.46 | 37.46 | 37.46 | 37.46 | 100 | -0.25(-0.66%) |
Apr 20, 2016 | 37.68 | 37.71 | 37.71 | 37.71 | 900 | +0.01(+0.03%) |
Apr 19, 2016 | 37.81 | 37.81 | 37.70 | 37.70 | 2,130 | -0.02(-0.05%) |
Apr 11, 2016 | 37.42 | 37.72 | 37.72 | 37.72 | 2,000 | +0.02(+0.05%) |
Apr 06, 2016 | 37.39 | 37.70 | 37.70 | 37.70 | 8,100 | +0.02(+0.05%) |
Apr 05, 2016 | 37.63 | 37.91 | 37.60 | 37.68 | 10,500 | +0.12(+0.32%) |
Apr 04, 2016 | 37.63 | 37.80 | 37.56 | 37.56 | 1,140 | -0.05(-0.13%) |
Apr 01, 2016 | 37.48 | 37.61 | 37.48 | 37.61 | 1,200 | -0.08(-0.21%) |
Mar 31, 2016 | 37.65 | 38.00 | 37.64 | 37.69 | 12,270 | -0.08(-0.21%) |
Mar 30, 2016 | 37.72 | 37.80 | 37.72 | 37.77 | 4,000 | +0.27(+0.72%) |
Mar 29, 2016 | 37.40 | 37.50 | 37.40 | 37.50 | 2,628 | +0.05(+0.13%) |
Mar 28, 2016 | 37.19 | 37.76 | 37.19 | 37.45 | 18,164 | -0.04(-0.11%) |
Mar 23, 2016 | 37.49 | 37.49 | 37.49 | 37.49 | 100 | +0.18(+0.48%) |
Mar 22, 2016 | 37.26 | 37.40 | 37.24 | 37.31 | 900 | -0.29(-0.77%) |
Mar 21, 2016 | 37.50 | 37.60 | 37.42 | 37.60 | 440 | +0.14(+0.37%) |
Mar 18, 2016 | 37.40 | 37.46 | 37.40 | 37.46 | 300 | +0.06(+0.16%) |
Mar 17, 2016 | 37.14 | 37.54 | 37.10 | 37.40 | 16,400 | +0.29(+0.78%) |
Mar 16, 2016 | 36.89 | 37.16 | 36.88 | 37.11 | 6,100 | +0.08(+0.22%) |
Mar 14, 2016 | 36.87 | 37.26 | 36.80 | 37.03 | 1 | -0.07(-0.19%) |
Mar 11, 2016 | 37.00 | 37.40 | 36.99 | 37.10 | 5,200 | -0.03(-0.08%) |
Mar 10, 2016 | 36.79 | 37.35 | 36.69 | 37.13 | 33,855 | +0.22(+0.60%) |
Mar 09, 2016 | 36.80 | 39.60 | 36.80 | 36.91 | 6,536 | -0.08(-0.22%) |
Mar 08, 2016 | 36.93 | 36.99 | 36.73 | 36.99 | 7,270 | -0.21(-0.56%) |
Mar 07, 2016 | 36.78 | 37.30 | 36.78 | 37.20 | 44,202 | +0.40(+1.09%) |
Mar 04, 2016 | 36.60 | 37.31 | 36.54 | 36.80 | 45,614 | -0.06(-0.16%) |
Mar 03, 2016 | 36.58 | 37.10 | 36.50 | 36.86 | 32,100 | -0.04(-0.11%) |
Mar 02, 2016 | 36.50 | 37.15 | 36.39 | 36.90 | 35,062 | +0.58(+1.60%) |
Feb 29, 2016 | 36.00 | 36.34 | 35.99 | 36.32 | 33 | +0.41(+1.14%) |
Feb 26, 2016 | 35.78 | 36.32 | 35.70 | 35.91 | 8,530 | +0.08(+0.22%) |
Feb 25, 2016 | 35.80 | 36.00 | 35.76 | 35.83 | 3,200 | -0.17(-0.47%) |
Feb 24, 2016 | 35.93 | 36.50 | 35.79 | 36.00 | 4,342 | -0.06(-0.17%) |
Feb 23, 2016 | 35.78 | 36.15 | 35.78 | 36.06 | 2,900 | +0.07(+0.19%) |
Feb 22, 2016 | 35.93 | 36.00 | 35.93 | 35.99 | 2,200 | +0.10(+0.28%) |
Feb 19, 2016 | 35.75 | 35.89 | 35.75 | 35.89 | 1,020 | -0.19(-0.53%) |
Feb 17, 2016 | 35.89 | 36.08 | 36.08 | 36.08 | 2,100 | +0.08(+0.22%) |
Feb 16, 2016 | 35.93 | 36.30 | 35.93 | 36.00 | 5,700 | -0.30(-0.83%) |
Feb 12, 2016 | 36.00 | 36.30 | 36.30 | 36.30 | 7,500 | +0.21(+0.58%) |
Feb 10, 2016 | 36.09 | 36.09 | 36.09 | 36.09 | 300 | +0.07(+0.19%) |
Feb 09, 2016 | 36.56 | 36.56 | 36.02 | 36.02 | 600 | -0.20(-0.55%) |
Feb 05, 2016 | 36.20 | 36.24 | 36.20 | 36.22 | 1 | +0.10(+0.28%) |
Feb 02, 2016 | 36.05 | 36.12 | 36.12 | 36.12 | 2,700 | -0.26(-0.71%) |
Feb 01, 2016 | 36.40 | 36.40 | 36.38 | 36.38 | 300 | +0.28(+0.78%) |
Jan 27, 2016 | 36.05 | 36.10 | 36.10 | 36.10 | 400 | -0.26(-0.72%) |
Jan 22, 2016 | 36.35 | 36.36 | 36.36 | 36.36 | 200 | -0.49(-1.33%) |
Jan 13, 2016 | 36.85 | 36.85 | 36.85 | 36.85 | 200 | +0.20(+0.55%) |
Jan 12, 2016 | 36.65 | 36.65 | 36.65 | 36.65 | 250 | -0.02(-0.05%) |
Jan 08, 2016 | 36.90 | 36.90 | 36.67 | 36.67 | 50 | -0.21(-0.57%) |
Jan 07, 2016 | 37.02 | 39.63 | 36.80 | 36.88 | 1,579 | +0.18(+0.49%) |
Jan 04, 2016 | 36.70 | 36.70 | 36.70 | 36.70 | 500 | -0.17(-0.46%) |
Dec 31, 2015 | 36.87 | 36.87 | 36.87 | 36.87 | 200 | -0.17(-0.46%) |
Dec 29, 2015 | 36.80 | 37.04 | 37.04 | 37.04 | 2,300 | -0.09(-0.24%) |
Dec 21, 2015 | 37.20 | 37.13 | 37.13 | 37.13 | 1,200 | +0.36(+0.98%) |
Dec 17, 2015 | 36.76 | 36.77 | 36.77 | 36.77 | 1,200 | +0.02(+0.05%) |
Dec 16, 2015 | 36.66 | 36.75 | 36.66 | 36.75 | 1,800 | +0.07(+0.19%) |
Dec 15, 2015 | 36.49 | 36.74 | 36.49 | 36.68 | 4,600 | -0.11(-0.30%) |
Dec 14, 2015 | 36.48 | 37.01 | 36.45 | 36.79 | 3,701 | -0.05(-0.14%) |
Dec 10, 2015 | 36.67 | 36.84 | 36.67 | 36.84 | 15 | +0.23(+0.63%) |
Dec 08, 2015 | 36.61 | 36.61 | 36.61 | 36.61 | 100 | -0.49(-1.32%) |
Dec 07, 2015 | 36.74 | 37.11 | 36.74 | 37.10 | 4,601 | +0.44(+1.20%) |
Dec 04, 2015 | 36.66 | 36.90 | 36.66 | 36.66 | 3,664 | -0.04(-0.11%) |
Dec 03, 2015 | 36.66 | 36.94 | 36.66 | 36.70 | 12,764 | +0.27(+0.74%) |
Dec 02, 2015 | 36.43 | 36.43 | 36.43 | 36.43 | 301 | -0.60(-1.62%) |
Nov 30, 2015 | 36.62 | 37.03 | 37.03 | 37.03 | 4,000 | -0.12(-0.32%) |
Nov 27, 2015 | 36.97 | 37.31 | 36.69 | 37.15 | 3,100 | +0.22(+0.60%) |
Nov 23, 2015 | 36.83 | 36.93 | 36.93 | 36.93 | 6,600 | -0.16(-0.43%) |
Nov 20, 2015 | 36.96 | 37.42 | 36.96 | 37.09 | 9,400 | -0.11(-0.30%) |
Nov 19, 2015 | 37.20 | 37.20 | 37.20 | 37.20 | 200 | +0.20(+0.54%) |
Nov 18, 2015 | 36.94 | 37.00 | 36.94 | 37.00 | 500 | +0.21(+0.57%) |
Nov 17, 2015 | 36.79 | 36.79 | 36.79 | 36.79 | 126 | -0.56(-1.51%) |
Nov 16, 2015 | 36.89 | 37.36 | 36.87 | 37.35 | 6,310 | +0.10(+0.28%) |
Nov 13, 2015 | 37.25 | 37.25 | 37.25 | 37.25 | 120 | +0.30(+0.81%) |
Nov 12, 2015 | 36.90 | 37.53 | 36.90 | 36.95 | 24,234 | -0.33(-0.88%) |
Nov 06, 2015 | 36.90 | 37.41 | 36.87 | 37.28 | 15 | +0.20(+0.54%) |
Nov 05, 2015 | 37.08 | 37.36 | 37.05 | 37.08 | 8,700 | -0.48(-1.26%) |
Nov 04, 2015 | 37.55 | 37.55 | 37.55 | 37.55 | 101 | +0.26(+0.68%) |
Nov 03, 2015 | 37.20 | 37.30 | 37.20 | 37.30 | 200 | +0.00(+0.00%) |
Oct 30, 2015 | 37.50 | 37.30 | 37.30 | 37.30 | 3,800 | +0.18(+0.48%) |
Oct 29, 2015 | 38.03 | 38.03 | 37.12 | 37.12 | 15,160 | -0.36(-0.96%) |
Oct 28, 2015 | 37.48 | 37.48 | 37.45 | 37.48 | 2,200 | -0.04(-0.11%) |
Oct 23, 2015 | 37.01 | 37.52 | 37.01 | 37.52 | 36 | -0.08(-0.21%) |
Oct 22, 2015 | 38.75 | 38.75 | 37.40 | 37.60 | 3,682 | +0.10(+0.27%) |
Oct 21, 2015 | 37.35 | 37.54 | 37.35 | 37.50 | 3,300 | -0.19(-0.50%) |
Oct 15, 2015 | 37.71 | 37.69 | 37.69 | 37.69 | 11,800 | +0.23(+0.61%) |
Oct 14, 2015 | 37.33 | 37.56 | 37.33 | 37.46 | 4,700 | -0.17(-0.45%) |
Oct 12, 2015 | 37.52 | 37.63 | 37.63 | 37.63 | 900 | -0.04(-0.11%) |
Oct 09, 2015 | 37.30 | 37.89 | 37.26 | 37.67 | 4,007 | +0.38(+1.02%) |
Oct 08, 2015 | 37.29 | 37.29 | 37.29 | 37.29 | 200 | +0.15(+0.40%) |
Oct 05, 2015 | 37.15 | 37.14 | 37.14 | 37.14 | 200 | +0.22(+0.60%) |
Oct 02, 2015 | 36.85 | 37.18 | 36.85 | 36.92 | 300 | -0.28(-0.75%) |
Oct 01, 2015 | 36.84 | 37.20 | 36.75 | 37.20 | 3,599 | +0.21(+0.57%) |
Sep 30, 2015 | 36.82 | 37.92 | 36.52 | 36.99 | 25,102 | +0.44(+1.20%) |
Sep 29, 2015 | 36.15 | 36.80 | 36.15 | 36.55 | 6,500 | +0.03(+0.08%) |
Sep 28, 2015 | 36.46 | 36.52 | 36.45 | 36.52 | 2,925 | +0.10(+0.27%) |
Sep 25, 2015 | 36.42 | 36.42 | 36.42 | 36.42 | 100 | -0.16(-0.44%) |
Sep 24, 2015 | 36.56 | 36.69 | 36.54 | 36.58 | 7,300 | -0.14(-0.38%) |
Sep 23, 2015 | 36.49 | 37.20 | 36.49 | 36.72 | 7,400 | +0.05(+0.14%) |
Sep 22, 2015 | 36.68 | 38.01 | 36.49 | 36.67 | 19,825 | +0.04(+0.11%) |
Sep 21, 2015 | 36.63 | 36.63 | 36.63 | 36.63 | 230 | -0.09(-0.25%) |
Sep 18, 2015 | 36.95 | 36.95 | 36.72 | 36.72 | 200 | -0.64(-1.71%) |
Sep 17, 2015 | 36.40 | 37.70 | 36.40 | 37.36 | 19,800 | +0.79(+2.16%) |
Sep 15, 2015 | 36.17 | 36.57 | 36.57 | 36.57 | 14,500 | -0.06(-0.16%) |
Sep 11, 2015 | 36.07 | 36.63 | 36.63 | 36.63 | 9,200 | +0.43(+1.19%) |
Sep 10, 2015 | 35.94 | 36.66 | 35.94 | 36.20 | 10,420 | +0.20(+0.56%) |
Sep 08, 2015 | 35.86 | 36.00 | 36.00 | 36.00 | 1,200 | -0.27(-0.74%) |
Aug 31, 2015 | 36.25 | 36.27 | 36.27 | 36.27 | 12,000 | -0.82(-2.21%) |
Aug 27, 2015 | 37.09 | 37.09 | 37.09 | 37.09 | 100 | +0.79(+2.18%) |
Aug 26, 2015 | 36.50 | 36.50 | 36.30 | 36.30 | 1,099 | -1.08(-2.89%) |
Aug 20, 2015 | 37.38 | 37.38 | 37.38 | 37.38 | 100 | +0.78(+2.13%) |
Aug 19, 2015 | 37.30 | 37.30 | 36.60 | 36.60 | 202 | -0.71(-1.90%) |
Aug 18, 2015 | 37.42 | 37.42 | 37.31 | 37.31 | 3,528 | -0.09(-0.24%) |
Aug 17, 2015 | 37.40 | 37.40 | 37.40 | 37.40 | 276 | +0.59(+1.60%) |
Aug 13, 2015 | 36.81 | 36.81 | 36.81 | 36.81 | 500 | +0.15(+0.41%) |
Aug 11, 2015 | 36.66 | 36.66 | 36.66 | 36.66 | 100 | -0.23(-0.62%) |
Aug 07, 2015 | 36.60 | 36.89 | 36.60 | 36.89 | 21 | -1.58(-4.11%) |
Aug 06, 2015 | 37.05 | 38.47 | 37.05 | 38.47 | 557 | +1.31(+3.53%) |
Aug 05, 2015 | 37.16 | 37.16 | 37.16 | 37.16 | 100 | +0.15(+0.41%) |
Aug 04, 2015 | 37.01 | 37.01 | 37.01 | 37.01 | 100 | -0.11(-0.30%) |
Aug 03, 2015 | 36.86 | 37.25 | 36.86 | 37.12 | 400 | +0.26(+0.71%) |
Jul 31, 2015 | 36.86 | 36.86 | 36.86 | 36.86 | 100 | +0.11(+0.29%) |
Jul 30, 2015 | 36.75 | 36.75 | 36.75 | 36.75 | 814 | -0.17(-0.45%) |
Jul 29, 2015 | 36.92 | 36.92 | 36.92 | 36.92 | 100 | +0.05(+0.14%) |
Jul 28, 2015 | 36.87 | 36.87 | 36.87 | 36.87 | 101 | +0.22(+0.60%) |
Jul 27, 2015 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | -0.09(-0.24%) |
Jul 24, 2015 | 36.74 | 36.74 | 36.74 | 36.74 | 101 | -0.46(-1.24%) |
Jul 23, 2015 | 37.10 | 37.56 | 37.10 | 37.20 | 900 | -0.20(-0.53%) |
Jul 22, 2015 | 36.98 | 37.40 | 36.98 | 37.40 | 1,895 | +0.09(+0.24%) |
Jul 17, 2015 | 38.46 | 37.31 | 37.31 | 37.31 | 2,900 | +0.15(+0.40%) |
Jul 15, 2015 | 37.05 | 37.16 | 37.16 | 37.16 | 14,500 | -0.40(-1.06%) |
Jul 10, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 400 | +1.03(+2.82%) |
Jul 06, 2015 | 36.53 | 36.53 | 36.53 | 36.53 | 1,300 | -0.27(-0.73%) |
Jun 30, 2015 | 37.40 | 36.80 | 36.80 | 36.80 | 600 | -0.40(-1.08%) |
Jun 18, 2015 | 37.20 | 37.20 | 37.20 | 37.20 | 100 | +0.00(+0.00%) |
Jun 11, 2015 | 37.20 | 37.20 | 37.20 | 37.20 | 100 | +0.20(+0.54%) |
Jun 10, 2015 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | -0.05(-0.13%) |
Jun 04, 2015 | 37.25 | 37.05 | 37.05 | 37.05 | 8,500 | -0.02(-0.05%) |
Jun 03, 2015 | 36.70 | 37.10 | 36.70 | 37.07 | 9,957 | +0.39(+1.06%) |
Jun 02, 2015 | 36.68 | 36.68 | 36.68 | 36.68 | 150 | -0.47(-1.27%) |
May 29, 2015 | 37.30 | 37.15 | 37.15 | 37.15 | 400 | -0.05(-0.13%) |
May 27, 2015 | 37.20 | 37.20 | 37.20 | 37.20 | 1 | +0.07(+0.19%) |
May 22, 2015 | 37.25 | 37.13 | 37.13 | 37.13 | 3,800 | -0.67(-1.77%) |
May 21, 2015 | 37.96 | 37.96 | 37.80 | 37.80 | 480 | +0.87(+2.36%) |
May 20, 2015 | 36.70 | 36.99 | 36.69 | 36.93 | 7,400 | -0.12(-0.32%) |
May 15, 2015 | 36.58 | 37.05 | 37.05 | 37.05 | 1,700 | +0.05(+0.14%) |
May 14, 2015 | 36.06 | 37.15 | 36.06 | 37.00 | 10,317 | +1.18(+3.29%) |
May 13, 2015 | 35.85 | 35.85 | 35.82 | 35.82 | 469 | -1.38(-3.71%) |
May 11, 2015 | 36.81 | 37.20 | 37.20 | 37.20 | 1,800 | +0.45(+1.22%) |
May 06, 2015 | 37.00 | 37.00 | 36.75 | 36.75 | 14 | -0.13(-0.35%) |
May 05, 2015 | 37.11 | 37.11 | 36.88 | 36.88 | 2,206 | -0.12(-0.32%) |
May 04, 2015 | 37.23 | 37.23 | 37.00 | 37.00 | 2,900 | +0.52(+1.43%) |
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.
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.