Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 38.15 38.45 37.53 37.72 467,160 -0.51(-1.33%)
Apr 28, 2016 38.26 38.84 38.03 38.23 428,272 -0.11(-0.28%)
Apr 27, 2016 37.83 38.88 37.51 38.34 488,923 +0.57(+1.50%)
Apr 26, 2016 37.32 37.84 37.02 37.77 548,230 +0.56(+1.50%)
Apr 25, 2016 37.69 38.27 36.98 37.21 713,220 -0.57(-1.50%)
Apr 22, 2016 36.11 38.27 35.88 37.78 1,032,218 +0.71(+1.93%)
Apr 21, 2016 41.70 41.88 36.73 37.07 1,984,807 -4.65(-11.14%)
Apr 20, 2016 40.64 42.72 40.37 41.71 1,169,049 +1.31(+3.23%)
Apr 19, 2016 40.38 40.70 39.49 40.41 798,246 +0.14(+0.35%)
Apr 18, 2016 39.65 40.57 39.65 40.27 377,967 +0.18(+0.45%)
Apr 15, 2016 39.77 40.20 39.59 40.09 382,733 +0.13(+0.33%)
Apr 14, 2016 40.41 40.41 39.79 39.96 524,170 -0.33(-0.82%)
Apr 13, 2016 40.22 40.67 39.74 40.29 605,961 +0.18(+0.45%)
Apr 12, 2016 39.07 40.28 38.64 40.11 705,976 +0.99(+2.54%)
Apr 11, 2016 38.88 39.35 38.77 39.11 428,153 +0.31(+0.80%)
Apr 08, 2016 39.12 39.83 38.58 38.80 287,103 +0.16(+0.40%)
Apr 07, 2016 38.55 38.82 38.39 38.64 600,625 -0.23(-0.59%)
Apr 06, 2016 38.24 38.98 37.85 38.87 531,523 +0.66(+1.72%)
Apr 05, 2016 38.15 38.50 38.03 38.22 497,259 -0.34(-0.89%)
Apr 04, 2016 38.75 39.28 38.46 38.56 673,926 -0.21(-0.55%)
Apr 01, 2016 38.58 39.03 38.38 38.77 492,299 -0.23(-0.59%)
Mar 31, 2016 39.03 39.30 38.36 39.00 542,353 -0.13(-0.34%)
Mar 30, 2016 39.04 39.45 38.64 39.14 371,452 +0.30(+0.76%)
Mar 29, 2016 37.73 39.65 37.45 38.84 525,435 +0.94(+2.49%)
Mar 28, 2016 38.77 38.77 37.53 37.90 949,526 -0.71(-1.85%)
Mar 24, 2016 38.10 38.61 38.61 38.61 514,641 +0.15(+0.38%)
Mar 23, 2016 39.00 39.16 38.36 38.46 521,600 -0.73(-1.86%)
Mar 22, 2016 38.76 39.33 38.59 39.19 529,047 +0.14(+0.36%)
Mar 21, 2016 38.81 39.25 38.61 39.05 590,290 +0.24(+0.61%)
Mar 18, 2016 38.52 39.47 38.37 38.82 744,582 -0.25(-0.63%)
Mar 17, 2016 38.22 39.39 38.04 39.06 625,227 +0.94(+2.46%)
Mar 16, 2016 37.67 38.32 37.59 38.13 675,205 +0.39(+1.02%)
Mar 15, 2016 37.55 37.81 36.85 37.74 709,818 -0.34(-0.88%)
Mar 14, 2016 38.49 38.85 37.68 38.08 623,205 -0.97(-2.48%)
Mar 11, 2016 39.14 39.38 38.72 39.05 557,368 +0.40(+1.04%)
Mar 10, 2016 39.34 39.45 37.78 38.64 742,968 -0.51(-1.30%)
Mar 09, 2016 39.57 39.83 39.03 39.15 765,217 -0.07(-0.17%)
Mar 08, 2016 40.96 41.14 38.96 39.22 1,499,514 -2.38(-5.72%)
Mar 07, 2016 38.59 41.69 38.55 41.60 1,091,660 +2.70(+6.95%)
Mar 04, 2016 39.46 39.97 38.11 38.90 867,468 -0.24(-0.61%)
Mar 03, 2016 37.36 39.25 37.16 39.14 1,037,351 +1.86(+5.00%)
Mar 02, 2016 36.16 37.29 36.11 37.27 734,418 +0.97(+2.67%)
Mar 01, 2016 35.67 36.55 35.28 36.30 701,251 +0.99(+2.79%)
Feb 29, 2016 34.21 35.69 34.17 35.32 652,841 +1.12(+3.27%)
Feb 26, 2016 34.29 34.53 33.64 34.20 513,256 +0.18(+0.53%)
Feb 25, 2016 34.18 34.37 33.22 34.02 569,471 -0.13(-0.38%)
Feb 24, 2016 33.13 34.25 32.15 34.15 923,826 +0.34(+1.00%)
Feb 23, 2016 33.61 34.48 33.57 33.82 1,025,415 +0.05(+0.14%)
Feb 22, 2016 33.24 33.97 32.91 33.77 521,547 +1.11(+3.39%)
Feb 19, 2016 34.16 34.20 31.99 32.66 1,179,599 -2.10(-6.04%)
Feb 18, 2016 34.78 35.16 34.34 34.76 725,058 -0.12(-0.35%)
Feb 17, 2016 34.95 35.96 34.75 34.88 640,103 +0.15(+0.42%)
Feb 16, 2016 34.27 35.03 33.96 34.73 634,955 +0.85(+2.52%)
Feb 12, 2016 33.66 33.88 33.88 33.88 1,032,640 +0.68(+2.03%)
Feb 11, 2016 32.95 33.54 32.47 33.21 703,098 -0.33(-0.99%)
Feb 10, 2016 34.12 34.79 33.50 33.54 728,280 -0.31(-0.91%)
Feb 09, 2016 33.90 34.39 33.26 33.85 950,135 -0.57(-1.65%)
Feb 08, 2016 35.47 35.50 34.11 34.42 821,297 -1.32(-3.69%)
Feb 05, 2016 35.25 36.05 34.96 35.73 1,045,927 +0.24(+0.69%)
Feb 04, 2016 33.71 36.18 33.71 35.49 1,190,682 +1.69(+5.00%)
Feb 03, 2016 33.11 33.91 31.98 33.80 812,290 +1.00(+3.05%)
Feb 02, 2016 32.90 33.32 32.39 32.80 738,784 -0.69(-2.06%)
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.