Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.42 38.45 37.91 38.15 32,547,640 -0.27(-0.71%)
Mar 30, 2016 38.41 38.87 38.38 38.42 40,386,540 +0.12(+0.32%)
Mar 29, 2016 37.68 38.36 37.41 38.29 40,053,220 +0.63(+1.67%)
Mar 28, 2016 37.81 37.91 37.60 37.66 21,665,220 -0.08(-0.21%)
Mar 24, 2016 37.56 37.74 37.74 37.74 31,116,000 -0.14(-0.36%)
Mar 23, 2016 38.17 38.27 37.80 37.88 24,674,840 -0.12(-0.33%)
Mar 22, 2016 37.92 38.25 37.89 38.00 22,093,480 -0.11(-0.28%)
Mar 21, 2016 37.70 38.16 37.57 38.11 28,771,700 +0.34(+0.89%)
Mar 18, 2016 38.08 38.11 37.59 37.77 56,230,360 -0.15(-0.40%)
Mar 17, 2016 37.88 38.27 37.87 37.92 44,561,540 +0.06(+0.15%)
Mar 16, 2016 37.45 37.95 37.33 37.87 29,281,760 +0.34(+0.90%)
Mar 15, 2016 37.30 37.65 37.14 37.53 29,818,260 +0.02(+0.04%)
Mar 14, 2016 37.25 37.71 37.18 37.51 32,817,320 +0.27(+0.72%)
Mar 11, 2016 37.00 37.24 36.84 37.24 35,379,900 +0.63(+1.73%)
Mar 10, 2016 36.39 36.83 36.16 36.61 44,607,060 +0.34(+0.93%)
Mar 09, 2016 35.76 36.31 35.63 36.27 39,542,120 +0.59(+1.66%)
Mar 08, 2016 35.42 36.11 35.20 35.68 52,517,120 +0.04(+0.10%)
Mar 07, 2016 36.26 36.36 35.26 35.64 61,740,920 -0.87(-2.39%)
Mar 04, 2016 36.74 36.75 36.28 36.51 48,515,000 -0.07(-0.19%)
Mar 03, 2016 36.97 37.05 36.48 36.58 40,521,980 -0.39(-1.07%)
Mar 02, 2016 37.14 37.16 36.66 36.97 36,290,860 -0.13(-0.36%)
Mar 01, 2016 36.06 37.12 35.93 37.11 60,091,180 +1.25(+3.48%)
Feb 29, 2016 36.05 36.53 35.84 35.86 44,999,160 -0.38(-1.05%)
Feb 26, 2016 36.68 36.81 36.10 36.24 42,473,800 -0.21(-0.58%)
Feb 25, 2016 36.15 36.48 35.66 36.46 36,141,580 +0.41(+1.14%)
Feb 24, 2016 35.53 36.06 35.10 36.05 37,027,880 +0.18(+0.50%)
Feb 23, 2016 36.30 36.55 35.78 35.86 41,261,480 -0.59(-1.61%)
Feb 22, 2016 36.48 36.74 36.17 36.45 37,509,440 +0.35(+0.96%)
Feb 19, 2016 35.80 36.20 35.66 36.11 34,918,800 +0.23(+0.64%)
Feb 18, 2016 36.70 36.80 35.78 35.88 47,275,520 -0.72(-1.98%)
Feb 17, 2016 36.35 36.69 35.83 36.60 49,147,040 +0.72(+2.00%)
Feb 16, 2016 35.93 36.14 35.51 35.88 43,423,240 +0.54(+1.52%)
Feb 12, 2016 35.61 35.34 35.34 35.34 46,538,000 +0.03(+0.08%)
Feb 11, 2016 34.82 35.62 34.56 35.32 64,923,300 -0.02(-0.07%)
Feb 10, 2016 35.59 36.16 35.27 35.34 60,273,880 +0.29(+0.83%)
Feb 09, 2016 34.65 36.05 34.42 35.05 84,254,160 -0.16(-0.45%)
Feb 08, 2016 34.38 35.23 34.10 35.21 89,365,296 +0.02(+0.06%)
Feb 05, 2016 36.27 36.34 35.01 35.19 109,556,416 -1.31(-3.60%)
Feb 04, 2016 37.23 37.26 36.13 36.50 104,857,056 -0.97(-2.58%)
Feb 03, 2016 39.31 39.57 36.81 37.47 131,087,880 -1.58(-4.04%)
Feb 02, 2016 40.02 40.52 39.03 39.05 135,742,672 +0.51(+1.32%)
Feb 01, 2016 38.56 38.88 38.07 38.54 110,719,336 +0.47(+1.24%)
Jan 29, 2016 37.45 38.26 37.21 38.07 75,807,896 +0.65(+1.74%)
Jan 28, 2016 36.91 37.56 36.53 37.41 62,055,960 +1.54(+4.28%)
Jan 27, 2016 36.79 36.79 35.67 35.88 42,308,380 -0.81(-2.21%)
Jan 26, 2016 36.76 36.97 36.35 36.69 30,920,260 +0.01(+0.02%)
Jan 25, 2016 37.19 37.62 36.62 36.68 45,330,600 -0.59(-1.59%)
Jan 22, 2016 37.10 37.43 37.02 37.27 47,146,300 +0.94(+2.59%)
Jan 21, 2016 36.01 36.88 35.57 36.33 51,922,220 +0.41(+1.13%)
Jan 20, 2016 35.30 36.35 34.39 35.93 82,436,720 -0.03(-0.07%)
Jan 19, 2016 36.01 36.27 35.49 35.95 48,717,480 +0.43(+1.21%)
Jan 15, 2016 35.50 35.52 35.52 35.52 75,556,000 -1.04(-2.86%)
Jan 14, 2016 36.22 36.99 35.25 36.57 55,553,760 +0.59(+1.64%)
Jan 13, 2016 37.47 37.65 35.84 35.98 51,716,640 -1.29(-3.46%)
Jan 12, 2016 37.04 37.42 36.82 37.27 46,808,800 +0.61(+1.67%)
Jan 11, 2016 36.60 36.75 35.98 36.65 50,880,500 +0.11(+0.30%)
Jan 08, 2016 37.39 37.51 36.45 36.55 47,506,960 -0.50(-1.36%)
Jan 07, 2016 37.32 37.77 36.76 37.05 63,107,900 -0.92(-2.41%)
Jan 06, 2016 37.52 38.29 37.40 37.97 48,201,320 -0.11(-0.29%)
Jan 05, 2016 38.20 38.46 37.78 38.08 45,157,520 +0.10(+0.28%)
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.