Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 37.67 38.15 37.37 38.10 2,661,513 +0.25(+0.65%)
Apr 28, 2016 37.17 37.88 36.95 37.86 1,927,621 +0.34(+0.91%)
Apr 27, 2016 37.28 37.69 36.97 37.51 2,343,605 +0.36(+0.96%)
Apr 26, 2016 37.33 37.46 37.01 37.16 2,193,512 -0.13(-0.34%)
Apr 25, 2016 36.90 37.28 36.83 37.28 2,771,320 +0.33(+0.90%)
Apr 22, 2016 37.01 37.28 36.82 36.95 1,881,000 +0.06(+0.17%)
Apr 21, 2016 37.69 37.75 36.74 36.89 1,792,644 -0.89(-2.35%)
Apr 20, 2016 38.92 38.99 37.74 37.78 1,810,947 -1.21(-3.11%)
Apr 19, 2016 38.98 39.11 38.72 38.99 1,530,867 +0.03(+0.08%)
Apr 18, 2016 38.69 38.99 38.51 38.96 1,596,292 +0.28(+0.72%)
Apr 15, 2016 38.51 38.76 38.31 38.68 1,330,956 +0.30(+0.79%)
Apr 14, 2016 38.25 38.51 38.15 38.38 1,229,518 +0.04(+0.10%)
Apr 13, 2016 38.74 38.74 38.20 38.34 1,830,524 -0.33(-0.84%)
Apr 12, 2016 38.72 38.78 38.44 38.67 2,259,623 +0.02(+0.06%)
Apr 11, 2016 38.78 39.00 38.53 38.64 2,854,588 -0.08(-0.21%)
Apr 08, 2016 39.21 40.48 38.66 38.72 6,262,782 -0.30(-0.77%)
Apr 07, 2016 39.12 39.49 38.90 39.02 2,509,030 -0.31(-0.79%)
Apr 06, 2016 39.26 39.36 38.98 39.33 1,653,396 +0.02(+0.06%)
Apr 05, 2016 40.28 40.32 39.28 39.31 2,911,669 -1.04(-2.58%)
Apr 04, 2016 40.14 40.53 39.98 40.35 3,331,962 +0.23(+0.57%)
Apr 01, 2016 39.77 40.15 39.49 40.12 1,783,763 +0.35(+0.88%)
Mar 31, 2016 39.47 39.82 39.17 39.77 3,191,541 +0.28(+0.70%)
Mar 30, 2016 39.61 39.61 39.21 39.49 2,043,383 -0.11(-0.28%)
Mar 29, 2016 39.05 39.61 39.01 39.60 1,710,982 +0.55(+1.40%)
Mar 28, 2016 39.28 39.42 38.83 39.05 1,052,407 -0.04(-0.10%)
Mar 24, 2016 38.75 39.09 39.09 39.09 1,486,409 +0.21(+0.53%)
Mar 23, 2016 38.71 39.03 38.51 38.89 1,907,660 +0.10(+0.25%)
Mar 22, 2016 38.78 39.00 38.51 38.79 2,163,233 +0.07(+0.18%)
Mar 21, 2016 38.81 38.96 38.23 38.72 1,622,335 -0.16(-0.41%)
Mar 18, 2016 38.92 39.23 38.44 38.88 3,666,897 +0.06(+0.16%)
Mar 17, 2016 38.36 38.92 38.28 38.82 1,981,819 +0.37(+0.97%)
Mar 16, 2016 38.15 38.56 37.74 38.44 2,202,946 +0.20(+0.52%)
Mar 15, 2016 38.25 38.52 38.07 38.24 2,100,409 -0.11(-0.29%)
Mar 14, 2016 38.11 38.43 38.01 38.36 1,731,922 +0.08(+0.21%)
Mar 11, 2016 38.08 38.50 38.00 38.28 2,101,519 +0.22(+0.58%)
Mar 10, 2016 38.26 38.38 37.62 38.05 3,754,348 -0.26(-0.68%)
Mar 09, 2016 37.94 38.42 37.92 38.32 1,668,231 +0.33(+0.88%)
Mar 08, 2016 37.43 38.01 37.26 37.98 2,182,676 +0.57(+1.53%)
Mar 07, 2016 37.17 37.66 37.07 37.41 1,840,505 +0.16(+0.44%)
Mar 04, 2016 36.80 37.44 36.60 37.25 2,359,861 +0.28(+0.74%)
Mar 03, 2016 36.96 36.97 36.37 36.97 1,894,834 +0.03(+0.09%)
Mar 02, 2016 36.68 36.96 35.84 36.94 2,602,828 +0.02(+0.06%)
Mar 01, 2016 37.12 37.40 36.60 36.92 2,435,807 -0.02(-0.04%)
Feb 29, 2016 36.50 37.32 36.43 36.93 3,318,315 +0.36(+0.99%)
Feb 26, 2016 37.63 37.68 36.56 36.57 3,388,742 -1.29(-3.41%)
Feb 25, 2016 37.49 37.93 37.39 37.86 2,680,499 +0.51(+1.37%)
Feb 24, 2016 36.60 37.41 36.44 37.35 3,610,637 +0.76(+2.06%)
Feb 23, 2016 36.14 36.68 36.00 36.60 1,980,003 +0.23(+0.63%)
Feb 22, 2016 35.84 36.47 35.76 36.37 3,045,389 +0.50(+1.38%)
Feb 19, 2016 36.04 36.73 35.48 35.87 5,293,234 -0.53(-1.47%)
Feb 18, 2016 35.60 36.65 35.53 36.41 4,949,834 +0.76(+2.14%)
Feb 17, 2016 35.83 35.85 35.55 35.64 2,084,760 -0.21(-0.59%)
Feb 16, 2016 35.65 35.89 35.33 35.86 2,758,980 +0.26(+0.73%)
Feb 12, 2016 35.64 35.60 35.60 35.60 1,441,778 -0.09(-0.26%)
Feb 11, 2016 36.31 36.52 35.66 35.69 1,973,978 -0.65(-1.80%)
Feb 10, 2016 36.21 36.56 35.67 36.34 3,237,694 +0.09(+0.26%)
Feb 09, 2016 36.13 36.58 36.06 36.25 2,905,159 -0.07(-0.19%)
Feb 08, 2016 36.67 36.93 35.83 36.32 3,024,839 -0.25(-0.69%)
Feb 05, 2016 36.33 36.77 35.82 36.57 3,777,631 -0.03(-0.09%)
Feb 04, 2016 37.10 37.28 36.39 36.60 3,854,238 -0.63(-1.69%)
Feb 03, 2016 36.79 37.68 36.76 37.23 5,740,171 +0.75(+2.05%)
Feb 02, 2016 35.82 36.58 35.66 36.49 3,333,207 +0.57(+1.58%)
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.