Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.73 35.88 35.38 35.60 62,813 -0.32(-0.89%)
Apr 28, 2016 36.01 36.35 35.82 35.92 109,106 -0.46(-1.26%)
Apr 27, 2016 36.26 36.60 36.07 36.38 28,901 +0.09(+0.25%)
Apr 26, 2016 36.04 36.32 35.86 36.29 77,347 +0.35(+0.97%)
Apr 25, 2016 36.02 36.05 35.66 35.94 24,656 -0.22(-0.61%)
Apr 22, 2016 35.76 36.25 35.76 36.16 178,826 +0.42(+1.18%)
Apr 21, 2016 35.91 36.17 35.66 35.74 303,684 -0.11(-0.31%)
Apr 20, 2016 35.32 35.91 35.22 35.85 62,170 +0.62(+1.76%)
Apr 19, 2016 34.74 35.25 34.74 35.23 56,906 +0.61(+1.76%)
Apr 18, 2016 34.14 34.72 34.05 34.62 93,485 +0.23(+0.67%)
Apr 15, 2016 34.76 34.76 34.21 34.39 80,265 -0.18(-0.52%)
Apr 14, 2016 34.07 34.92 34.07 34.57 1,677,182 +0.35(+1.02%)
Apr 13, 2016 33.30 34.28 33.30 34.22 273,816 +1.30(+3.95%)
Apr 12, 2016 32.44 32.98 32.32 32.92 47,146 +0.57(+1.76%)
Apr 11, 2016 32.27 32.74 32.15 32.35 48,930 +0.25(+0.78%)
Apr 08, 2016 32.29 32.61 32.06 32.10 49,826 +0.13(+0.42%)
Apr 07, 2016 32.60 32.60 31.80 31.96 1,649,188 -0.94(-2.84%)
Apr 06, 2016 32.59 32.92 32.42 32.90 366,196 +0.31(+0.95%)
Apr 05, 2016 32.83 32.89 32.59 32.59 60,035 -0.66(-1.98%)
Apr 04, 2016 33.27 33.42 33.13 33.25 350,361 -0.06(-0.18%)
Apr 01, 2016 32.86 33.34 32.61 33.31 41,947 +0.25(+0.76%)
Mar 31, 2016 33.23 33.40 33.00 33.06 76,090 -0.22(-0.66%)
Mar 30, 2016 33.26 33.58 33.21 33.28 152,758 +0.27(+0.82%)
Mar 29, 2016 33.10 33.10 32.63 33.01 101,039 -0.24(-0.72%)
Mar 28, 2016 33.39 33.44 33.14 33.25 28,060 -0.09(-0.27%)
Mar 24, 2016 33.17 33.34 33.34 33.34 58,400 -0.21(-0.63%)
Mar 23, 2016 33.80 33.80 33.55 33.55 21,442 -0.31(-0.92%)
Mar 22, 2016 33.65 34.02 33.51 33.86 138,853 -0.12(-0.35%)
Mar 21, 2016 33.75 34.10 33.73 33.98 163,793 +0.08(+0.24%)
Mar 18, 2016 33.63 34.06 33.63 33.90 92,306 +0.50(+1.50%)
Mar 17, 2016 33.09 33.46 32.77 33.40 91,913 +0.16(+0.48%)
Mar 16, 2016 33.45 33.83 32.98 33.24 1,596,951 -0.31(-0.92%)
Mar 15, 2016 33.31 33.55 33.21 33.55 140,671 -0.07(-0.21%)
Mar 14, 2016 33.61 33.76 33.37 33.62 61,971 -0.11(-0.33%)
Mar 11, 2016 33.22 33.78 33.08 33.73 65,838 +0.92(+2.80%)
Mar 10, 2016 33.04 33.20 32.31 32.81 47,772 +0.13(+0.40%)
Mar 09, 2016 33.10 33.10 32.62 32.68 82,409 -0.16(-0.49%)
Mar 08, 2016 33.20 33.39 32.81 32.84 164,488 -0.81(-2.41%)
Mar 07, 2016 33.52 33.78 33.38 33.65 2,252,895 -0.15(-0.44%)
Mar 04, 2016 33.75 33.98 33.56 33.80 95,417 +0.29(+0.87%)
Mar 03, 2016 33.09 33.53 32.96 33.51 132,507 +0.40(+1.21%)
Mar 02, 2016 32.51 33.12 32.50 33.11 105,069 +0.60(+1.85%)
Mar 01, 2016 31.42 32.51 31.35 32.51 183,281 +1.44(+4.63%)
Feb 29, 2016 31.74 31.74 31.07 31.07 86,718 -0.75(-2.36%)
Feb 26, 2016 31.57 32.13 31.37 31.82 3,273,484 +0.55(+1.76%)
Feb 25, 2016 30.92 31.28 30.81 31.27 179,521 +0.40(+1.30%)
Feb 24, 2016 30.61 30.90 30.07 30.87 111,057 -0.22(-0.71%)
Feb 23, 2016 31.85 31.85 30.96 31.09 187,303 -0.92(-2.87%)
Feb 22, 2016 31.80 32.05 31.80 32.01 40,367 +0.67(+2.14%)
Feb 19, 2016 31.03 31.42 30.84 31.34 5,368,770 +0.11(+0.35%)
Feb 18, 2016 31.89 31.89 31.01 31.23 6,148,087 -0.54(-1.70%)
Feb 17, 2016 31.88 32.18 31.67 31.77 1,079,661 +0.20(+0.63%)
Feb 16, 2016 31.26 31.82 30.97 31.57 1,642,601 +0.87(+2.83%)
Feb 12, 2016 29.82 30.70 30.70 30.70 4,885,800 +1.61(+5.53%)
Feb 11, 2016 29.51 29.68 28.87 29.09 267,729 -1.28(-4.21%)
Feb 10, 2016 31.05 31.23 30.37 30.37 77,391 -0.31(-1.01%)
Feb 09, 2016 30.07 30.91 30.06 30.68 99,887 +0.04(+0.13%)
Feb 08, 2016 31.10 31.10 30.26 30.64 88,752 -0.96(-3.04%)
Feb 05, 2016 32.07 32.32 31.52 31.60 41,044 -0.44(-1.37%)
Feb 04, 2016 31.42 32.29 31.42 32.04 1,001,398 +0.45(+1.42%)
Feb 03, 2016 31.31 31.61 30.48 31.59 102,087 +0.11(+0.35%)
Feb 02, 2016 32.07 32.07 31.39 31.48 49,031 -1.07(-3.29%)
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.