Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.07 39.23 38.74 38.74 171,719 -0.35(-0.90%)
Feb 26, 2016 39.22 39.33 39.06 39.09 289,791 -0.03(-0.08%)
Feb 25, 2016 38.82 39.16 38.67 39.12 201,662 +0.49(+1.27%)
Feb 24, 2016 38.00 38.67 37.83 38.63 272,410 +0.34(+0.87%)
Feb 23, 2016 38.49 38.58 38.22 38.29 302,402 -0.28(-0.71%)
Feb 22, 2016 38.48 38.69 38.43 38.57 239,342 +0.41(+1.07%)
Feb 19, 2016 37.79 38.18 37.63 38.16 1,715,232 +0.20(+0.53%)
Feb 18, 2016 38.25 38.25 37.91 37.96 362,133 -0.24(-0.63%)
Feb 17, 2016 37.88 38.30 37.88 38.20 770,710 +0.60(+1.60%)
Feb 16, 2016 37.18 37.64 37.16 37.60 701,769 +0.77(+2.09%)
Feb 12, 2016 36.50 36.83 36.83 36.83 988,900 +0.71(+1.97%)
Feb 11, 2016 35.85 36.36 35.74 36.12 2,012,221 -0.27(-0.74%)
Feb 10, 2016 36.38 36.99 36.38 36.39 649,960 +0.32(+0.89%)
Feb 09, 2016 35.49 36.41 35.42 36.07 1,098,402 +0.14(+0.39%)
Feb 08, 2016 36.50 36.50 35.46 35.93 746,905 -0.85(-2.31%)
Feb 05, 2016 37.71 37.71 36.67 36.78 214,420 -1.05(-2.78%)
Feb 04, 2016 37.83 38.09 37.58 37.83 275,360 -0.10(-0.26%)
Feb 03, 2016 38.08 38.12 37.25 37.93 453,080 +0.09(+0.24%)
Feb 02, 2016 38.27 38.29 37.69 37.84 250,644 -0.73(-1.89%)
Feb 01, 2016 38.19 38.71 38.08 38.57 194,533 +0.20(+0.52%)
Jan 29, 2016 37.57 38.44 37.57 38.37 247,878 +0.81(+2.16%)
Jan 28, 2016 37.72 37.75 37.29 37.56 225,643 -0.06(-0.16%)
Jan 27, 2016 38.11 38.31 37.41 37.62 360,637 -0.60(-1.56%)
Jan 26, 2016 37.93 38.29 37.74 38.22 474,761 +0.38(+1.02%)
Jan 25, 2016 38.36 38.37 37.78 37.83 156,823 -0.64(-1.66%)
Jan 22, 2016 38.16 38.52 38.08 38.47 456,045 +0.89(+2.37%)
Jan 21, 2016 37.71 38.07 37.43 37.58 364,850 -0.10(-0.27%)
Jan 20, 2016 37.28 38.04 36.50 37.68 1,407,079 -0.07(-0.19%)
Jan 19, 2016 38.07 38.21 37.41 37.75 1,498,126 +0.01(+0.03%)
Jan 15, 2016 37.57 37.74 37.74 37.74 700,400 -0.60(-1.56%)
Jan 14, 2016 38.01 38.64 37.48 38.34 972,485 +0.45(+1.19%)
Jan 13, 2016 39.13 39.17 37.79 37.89 1,329,316 -1.16(-2.97%)
Jan 12, 2016 38.93 39.19 38.52 39.05 983,056 +0.44(+1.14%)
Jan 11, 2016 38.91 39.06 38.16 38.61 2,189,676 -0.11(-0.28%)
Jan 08, 2016 39.35 39.45 38.67 38.72 1,159,595 -0.45(-1.15%)
Jan 07, 2016 39.54 39.84 39.12 39.17 725,506 -0.96(-2.39%)
Jan 06, 2016 40.06 40.36 39.88 40.13 301,426 -0.46(-1.13%)
Jan 05, 2016 40.59 40.74 40.41 40.59 432,235 +0.12(+0.30%)
Jan 04, 2016 40.77 40.80 40.14 40.47 1,264,339 -0.90(-2.18%)
Dec 31, 2015 41.70 41.37 41.37 41.37 321,600 -0.47(-1.12%)
Dec 30, 2015 42.07 42.09 41.81 41.84 200,577 -0.26(-0.62%)
Dec 29, 2015 41.86 42.16 41.86 42.10 258,692 +0.39(+0.94%)
Dec 28, 2015 41.50 41.71 41.35 41.71 209,726 +0.06(+0.14%)
Dec 24, 2015 41.69 41.65 41.65 41.65 98,100 -0.11(-0.26%)
Dec 23, 2015 41.66 41.77 41.52 41.76 226,352 +0.35(+0.85%)
Dec 22, 2015 41.35 41.51 40.99 41.41 455,837 +0.23(+0.56%)
Dec 21, 2015 41.18 41.34 40.97 41.18 393,196 +0.23(+0.56%)
Dec 18, 2015 41.43 41.43 40.95 40.95 93,895 -0.62(-1.49%)
Dec 17, 2015 42.19 42.21 41.57 41.57 276,396 -0.52(-1.24%)
Dec 16, 2015 41.75 42.18 41.58 42.09 701,223 +0.54(+1.30%)
Dec 15, 2015 41.62 41.70 41.39 41.55 360,393 +0.19(+0.46%)
Dec 14, 2015 41.19 41.36 40.84 41.36 211,029 +0.15(+0.36%)
Dec 11, 2015 41.53 41.66 41.11 41.21 183,484 -0.78(-1.86%)
Dec 10, 2015 41.94 42.18 41.86 41.99 190,139 +0.08(+0.19%)
Dec 09, 2015 42.29 42.65 41.82 41.91 292,166 -0.49(-1.16%)
Dec 08, 2015 42.11 42.53 42.06 42.40 158,578 -0.02(-0.05%)
Dec 07, 2015 42.54 42.55 42.27 42.42 181,127 -0.21(-0.49%)
Dec 04, 2015 41.91 42.65 41.91 42.63 114,087 +0.80(+1.91%)
Dec 03, 2015 42.61 42.67 41.65 41.83 253,998 -0.68(-1.60%)
Dec 02, 2015 42.79 42.88 42.45 42.51 332,508 -0.27(-0.63%)
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.