Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.32 40.49 40.22 40.29 16,068,683 -0.08(-0.20%)
Mar 30, 2016 40.35 40.57 40.28 40.37 12,097,893 +0.24(+0.59%)
Mar 29, 2016 39.45 40.16 39.40 40.14 11,099,510 +0.62(+1.56%)
Mar 28, 2016 39.66 39.71 39.45 39.52 7,055,017 -0.10(-0.25%)
Mar 24, 2016 39.34 39.62 39.62 39.62 7,424,110 +0.11(+0.28%)
Mar 23, 2016 39.68 39.73 39.43 39.51 11,753,038 -0.23(-0.57%)
Mar 22, 2016 39.55 39.89 39.54 39.74 14,436,959 +0.01(+0.02%)
Mar 21, 2016 39.50 39.75 39.48 39.73 8,811,640 +0.14(+0.34%)
Mar 18, 2016 39.68 39.71 39.41 39.59 10,365,008 +0.06(+0.16%)
Mar 17, 2016 39.31 39.65 39.27 39.53 10,364,991 +0.14(+0.37%)
Mar 16, 2016 38.75 39.45 38.74 39.38 16,329,181 +0.45(+1.16%)
Mar 15, 2016 38.63 38.97 38.62 38.93 6,994,604 +0.14(+0.37%)
Mar 14, 2016 38.62 38.86 38.61 38.79 11,132,907 +0.05(+0.12%)
Mar 11, 2016 38.53 38.75 38.44 38.74 9,759,922 +0.59(+1.54%)
Mar 10, 2016 38.35 38.53 37.68 38.15 14,316,995 -0.04(-0.09%)
Mar 09, 2016 37.92 38.20 37.92 38.19 13,446,198 +0.33(+0.86%)
Mar 08, 2016 37.87 38.18 37.73 37.87 12,946,822 -0.23(-0.62%)
Mar 07, 2016 38.12 38.27 37.82 38.10 17,498,284 -0.23(-0.61%)
Mar 04, 2016 38.24 38.52 38.09 38.34 8,726,146 +0.10(+0.26%)
Mar 03, 2016 38.25 38.26 37.95 38.24 8,723,792 +0.00(+0.00%)
Mar 02, 2016 37.99 38.24 37.92 38.24 9,680,357 +0.11(+0.28%)
Mar 01, 2016 37.34 38.13 37.29 38.13 13,615,439 +1.10(+2.98%)
Feb 29, 2016 37.25 37.60 37.02 37.02 15,051,158 -0.26(-0.70%)
Feb 26, 2016 37.59 37.63 37.21 37.29 10,814,239 -0.10(-0.27%)
Feb 25, 2016 37.05 37.40 36.76 37.39 10,405,340 +0.46(+1.25%)
Feb 24, 2016 36.25 37.00 36.06 36.93 11,191,020 +0.28(+0.76%)
Feb 23, 2016 37.08 37.12 36.57 36.65 9,025,873 -0.59(-1.58%)
Feb 22, 2016 37.08 37.29 37.02 37.23 7,292,797 +0.49(+1.33%)
Feb 19, 2016 36.58 36.85 36.49 36.74 9,493,644 +0.03(+0.07%)
Feb 18, 2016 36.99 37.03 36.65 36.72 12,812,058 -0.14(-0.39%)
Feb 17, 2016 36.33 36.93 36.28 36.86 12,314,449 +0.74(+2.05%)
Feb 16, 2016 35.89 36.13 35.69 36.12 11,389,816 +0.63(+1.78%)
Feb 12, 2016 35.28 35.49 35.49 35.49 12,054,077 +0.49(+1.39%)
Feb 11, 2016 34.63 35.23 34.57 35.00 27,248,770 -0.07(-0.21%)
Feb 10, 2016 35.32 35.72 35.05 35.07 18,482,068 +0.05(+0.15%)
Feb 09, 2016 34.76 35.52 34.70 35.02 27,392,894 -0.16(-0.46%)
Feb 08, 2016 35.10 35.28 34.57 35.18 27,465,422 -0.52(-1.44%)
Feb 05, 2016 36.58 36.65 35.55 35.70 26,310,832 -1.03(-2.81%)
Feb 04, 2016 36.62 36.97 36.34 36.73 20,142,554 +0.04(+0.10%)
Feb 03, 2016 36.97 36.99 36.12 36.69 23,797,710 -0.05(-0.12%)
Feb 02, 2016 37.30 37.31 36.62 36.74 15,437,632 -0.67(-1.79%)
Feb 01, 2016 37.12 37.58 37.08 37.40 16,373,290 +0.14(+0.36%)
Jan 29, 2016 36.43 37.30 36.36 37.27 17,830,166 +1.14(+3.15%)
Jan 28, 2016 36.19 36.27 35.70 36.13 19,437,966 +0.46(+1.29%)
Jan 27, 2016 36.12 36.34 35.51 35.67 19,942,610 -0.75(-2.06%)
Jan 26, 2016 36.21 36.50 35.98 36.42 12,681,684 +0.35(+0.98%)
Jan 25, 2016 36.29 36.61 36.00 36.07 11,541,364 -0.42(-1.16%)
Jan 22, 2016 36.18 36.50 36.13 36.49 12,446,719 +0.98(+2.77%)
Jan 21, 2016 35.51 36.02 35.06 35.51 24,494,396 +0.20(+0.56%)
Jan 20, 2016 34.98 35.66 34.37 35.31 32,789,024 -0.28(-0.79%)
Jan 19, 2016 35.97 36.03 35.27 35.59 21,741,684 +0.04(+0.10%)
Jan 15, 2016 35.39 35.55 35.55 35.55 22,327,718 -1.03(-2.82%)
Jan 14, 2016 36.06 36.86 35.63 36.58 21,904,422 +0.68(+1.89%)
Jan 13, 2016 37.17 37.17 35.84 35.90 24,302,382 -0.99(-2.69%)
Jan 12, 2016 36.85 36.98 36.43 36.90 17,529,532 +0.43(+1.19%)
Jan 11, 2016 36.48 36.63 36.01 36.46 21,173,830 +0.23(+0.65%)
Jan 08, 2016 36.84 36.96 36.18 36.23 21,282,366 -0.29(-0.79%)
Jan 07, 2016 36.86 37.34 36.50 36.52 18,526,438 -1.11(-2.95%)
Jan 06, 2016 37.54 37.88 37.40 37.63 15,333,516 -0.47(-1.23%)
Jan 05, 2016 38.32 38.41 37.93 38.10 17,686,352 -0.10(-0.26%)
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.