Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.25 40.42 40.15 40.22 16,096,872 -0.08(-0.20%)
Mar 30, 2016 40.28 40.50 40.21 40.30 12,119,116 +0.24(+0.59%)
Mar 29, 2016 39.38 40.09 39.33 40.07 11,118,982 +0.62(+1.56%)
Mar 28, 2016 39.59 39.64 39.38 39.45 7,067,394 -0.10(-0.25%)
Mar 24, 2016 39.27 39.55 39.55 39.55 7,437,134 +0.11(+0.28%)
Mar 23, 2016 39.61 39.66 39.36 39.44 11,773,657 -0.23(-0.57%)
Mar 22, 2016 39.48 39.82 39.47 39.67 14,462,286 +0.01(+0.02%)
Mar 21, 2016 39.43 39.68 39.41 39.66 8,827,098 +0.14(+0.34%)
Mar 18, 2016 39.61 39.64 39.35 39.52 10,383,191 +0.06(+0.16%)
Mar 17, 2016 39.24 39.59 39.20 39.46 10,383,175 +0.14(+0.37%)
Mar 16, 2016 38.68 39.38 38.67 39.31 16,357,828 +0.45(+1.16%)
Mar 15, 2016 38.57 38.90 38.55 38.86 7,006,875 +0.14(+0.37%)
Mar 14, 2016 38.56 38.79 38.54 38.72 11,152,438 +0.05(+0.12%)
Mar 11, 2016 38.47 38.68 38.38 38.67 9,777,044 +0.59(+1.54%)
Mar 10, 2016 38.29 38.46 37.62 38.09 14,342,112 -0.04(-0.09%)
Mar 09, 2016 37.85 38.13 37.85 38.12 13,469,787 +0.32(+0.86%)
Mar 08, 2016 37.81 38.11 37.66 37.80 12,969,534 -0.23(-0.62%)
Mar 07, 2016 38.05 38.21 37.75 38.03 17,528,982 -0.23(-0.61%)
Mar 04, 2016 38.18 38.45 38.02 38.27 8,741,455 +0.10(+0.26%)
Mar 03, 2016 38.19 38.19 37.88 38.17 8,739,096 +0.00(+0.00%)
Mar 02, 2016 37.93 38.17 37.86 38.17 9,697,340 +0.11(+0.28%)
Mar 01, 2016 37.28 38.06 37.22 38.06 13,639,325 +1.10(+2.98%)
Feb 29, 2016 37.19 37.53 36.96 36.96 15,077,563 -0.26(-0.70%)
Feb 26, 2016 37.53 37.56 37.14 37.22 10,833,211 -0.10(-0.27%)
Feb 25, 2016 36.99 37.34 36.70 37.32 10,423,595 +0.46(+1.25%)
Feb 24, 2016 36.18 36.93 35.99 36.86 11,210,653 +0.28(+0.76%)
Feb 23, 2016 37.01 37.05 36.51 36.58 9,041,707 -0.59(-1.58%)
Feb 22, 2016 37.01 37.22 36.96 37.17 7,305,591 +0.49(+1.33%)
Feb 19, 2016 36.52 36.79 36.42 36.68 9,510,299 +0.03(+0.07%)
Feb 18, 2016 36.92 36.97 36.58 36.65 12,834,535 -0.14(-0.39%)
Feb 17, 2016 36.27 36.87 36.22 36.80 12,336,052 +0.74(+2.05%)
Feb 16, 2016 35.82 36.07 35.63 36.06 11,409,797 +0.63(+1.78%)
Feb 12, 2016 35.22 35.43 35.43 35.43 12,075,224 +0.49(+1.39%)
Feb 11, 2016 34.57 35.16 34.51 34.94 27,296,572 -0.07(-0.21%)
Feb 10, 2016 35.26 35.66 34.99 35.01 18,514,492 +0.05(+0.15%)
Feb 09, 2016 34.70 35.45 34.64 34.96 27,440,950 -0.16(-0.46%)
Feb 08, 2016 35.03 35.22 34.51 35.12 27,513,606 -0.51(-1.44%)
Feb 05, 2016 36.52 36.58 35.49 35.63 26,356,990 -1.03(-2.81%)
Feb 04, 2016 36.55 36.90 36.27 36.66 20,177,890 +0.04(+0.10%)
Feb 03, 2016 36.91 36.92 36.06 36.63 23,839,458 -0.05(-0.12%)
Feb 02, 2016 37.23 37.24 36.55 36.67 15,464,714 -0.67(-1.79%)
Feb 01, 2016 37.05 37.51 37.02 37.34 16,402,014 +0.14(+0.36%)
Jan 29, 2016 36.36 37.23 36.29 37.20 17,861,446 +1.14(+3.15%)
Jan 28, 2016 36.13 36.20 35.63 36.07 19,472,066 +0.46(+1.29%)
Jan 27, 2016 36.06 36.27 35.44 35.61 19,977,594 -0.75(-2.06%)
Jan 26, 2016 36.15 36.44 35.92 36.36 12,703,931 +0.35(+0.98%)
Jan 25, 2016 36.23 36.55 35.94 36.00 11,561,612 -0.42(-1.16%)
Jan 22, 2016 36.12 36.44 36.07 36.43 12,468,555 +0.98(+2.77%)
Jan 21, 2016 35.44 35.96 35.00 35.44 24,537,368 +0.20(+0.56%)
Jan 20, 2016 34.92 35.60 34.31 35.25 32,846,546 -0.28(-0.79%)
Jan 19, 2016 35.90 35.97 35.21 35.53 21,779,826 +0.04(+0.10%)
Jan 15, 2016 35.33 35.49 35.49 35.49 22,366,888 -1.03(-2.82%)
Jan 14, 2016 35.99 36.80 35.57 36.52 21,942,850 +0.68(+1.89%)
Jan 13, 2016 37.10 37.10 35.78 35.84 24,345,016 -0.99(-2.69%)
Jan 12, 2016 36.79 36.92 36.36 36.83 17,560,286 +0.43(+1.19%)
Jan 11, 2016 36.42 36.56 35.95 36.40 21,210,976 +0.23(+0.65%)
Jan 08, 2016 36.77 36.89 36.12 36.17 21,319,702 -0.29(-0.79%)
Jan 07, 2016 36.80 37.27 36.44 36.45 18,558,940 -1.11(-2.95%)
Jan 06, 2016 37.47 37.81 37.33 37.56 15,360,416 -0.47(-1.23%)
Jan 05, 2016 38.25 38.34 37.86 38.03 17,717,380 -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.