Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.56 35.64 34.87 34.94 710,605 -0.57(-1.61%)
Mar 30, 2016 35.93 35.94 35.29 35.51 795,737 -0.29(-0.81%)
Mar 29, 2016 35.69 36.04 35.47 35.80 735,366 +0.08(+0.22%)
Mar 28, 2016 34.82 35.92 34.67 35.72 1,132,000 +0.32(+0.90%)
Mar 24, 2016 35.62 35.40 35.40 35.40 1,124,700 -0.43(-1.20%)
Mar 23, 2016 35.83 36.06 35.65 35.83 537,899 +0.00(+0.00%)
Mar 22, 2016 35.95 35.99 35.65 35.83 760,959 -0.17(-0.47%)
Mar 21, 2016 35.34 36.08 35.32 36.00 933,655 +0.60(+1.69%)
Mar 18, 2016 34.69 35.42 34.43 35.40 1,128,519 +0.50(+1.43%)
Mar 17, 2016 34.97 35.21 34.77 34.90 870,412 -0.02(-0.06%)
Mar 16, 2016 34.85 35.20 34.78 34.92 562,404 +0.06(+0.17%)
Mar 15, 2016 34.40 34.98 34.21 34.86 569,455 +0.34(+0.98%)
Mar 14, 2016 34.25 34.64 33.94 34.52 520,829 +0.11(+0.32%)
Mar 11, 2016 34.28 34.53 34.26 34.41 538,405 +0.31(+0.91%)
Mar 10, 2016 34.13 34.18 33.78 34.10 341,025 +0.06(+0.18%)
Mar 09, 2016 34.11 34.19 33.82 34.04 630,383 +0.02(+0.06%)
Mar 08, 2016 34.39 34.54 33.97 34.02 494,366 -0.61(-1.76%)
Mar 07, 2016 34.39 34.87 34.38 34.63 553,549 +0.17(+0.49%)
Mar 04, 2016 33.89 34.62 33.73 34.46 785,348 +0.47(+1.38%)
Mar 03, 2016 33.01 34.18 32.96 33.99 1,068,497 +0.88(+2.66%)
Mar 02, 2016 32.88 33.26 32.75 33.11 410,029 +0.20(+0.61%)
Mar 01, 2016 32.65 32.91 32.40 32.91 797,039 +0.52(+1.61%)
Feb 29, 2016 32.81 32.81 32.37 32.39 641,361 -0.47(-1.43%)
Feb 26, 2016 32.61 33.10 32.61 32.86 719,049 +0.34(+1.05%)
Feb 25, 2016 32.20 32.55 32.15 32.52 424,048 +0.44(+1.37%)
Feb 24, 2016 31.63 32.17 31.39 32.08 579,536 +0.36(+1.13%)
Feb 23, 2016 31.94 32.04 31.47 31.72 694,116 -0.23(-0.72%)
Feb 22, 2016 32.42 32.56 31.82 31.95 794,079 -0.22(-0.68%)
Feb 19, 2016 31.52 32.23 31.50 32.17 657,923 +0.35(+1.10%)
Feb 18, 2016 31.06 31.87 30.96 31.82 778,220 +0.78(+2.51%)
Feb 17, 2016 31.12 31.26 30.78 31.04 869,243 +0.03(+0.10%)
Feb 16, 2016 30.96 31.16 30.72 31.01 850,915 +0.18(+0.58%)
Feb 12, 2016 30.92 30.83 30.83 30.83 1,436,000 +0.08(+0.26%)
Feb 11, 2016 30.70 31.01 30.53 30.75 807,437 -0.31(-1.00%)
Feb 10, 2016 31.45 31.70 31.06 31.06 991,977 -0.36(-1.15%)
Feb 09, 2016 31.68 32.31 30.84 31.42 1,554,098 -0.38(-1.19%)
Feb 08, 2016 30.91 31.92 30.29 31.80 1,640,681 +0.67(+2.15%)
Feb 05, 2016 31.10 31.57 30.48 31.13 2,008,547 -0.52(-1.64%)
Feb 04, 2016 35.51 35.65 30.85 31.65 3,508,225 -4.86(-13.31%)
Feb 03, 2016 36.69 36.99 36.26 36.51 1,319,136 -0.03(-0.08%)
Feb 02, 2016 36.43 36.72 36.32 36.54 520,818 -0.19(-0.52%)
Feb 01, 2016 36.31 36.99 36.11 36.73 623,488 +0.14(+0.38%)
Jan 29, 2016 35.94 36.59 35.83 36.59 733,112 +0.77(+2.15%)
Jan 28, 2016 35.76 35.99 35.64 35.82 354,106 +0.28(+0.79%)
Jan 27, 2016 35.66 35.93 35.35 35.54 618,153 -0.25(-0.70%)
Jan 26, 2016 35.43 35.84 35.32 35.79 537,106 +0.43(+1.22%)
Jan 25, 2016 35.23 35.76 35.12 35.36 724,416 -0.02(-0.06%)
Jan 22, 2016 34.86 35.39 34.86 35.38 564,277 +0.82(+2.37%)
Jan 21, 2016 34.46 34.85 34.32 34.56 727,910 +0.17(+0.49%)
Jan 20, 2016 34.41 34.62 33.72 34.39 825,140 -0.39(-1.12%)
Jan 19, 2016 35.21 35.32 34.65 34.78 844,703 -0.34(-0.97%)
Jan 15, 2016 35.13 35.12 35.12 35.12 675,000 -0.86(-2.39%)
Jan 14, 2016 35.87 36.19 35.45 35.98 840,917 +0.15(+0.42%)
Jan 13, 2016 36.13 36.24 35.68 35.83 765,680 -0.28(-0.78%)
Jan 12, 2016 36.11 36.17 35.77 36.11 728,554 +0.21(+0.58%)
Jan 11, 2016 35.70 36.03 35.50 35.90 660,579 +0.25(+0.70%)
Jan 08, 2016 36.17 36.35 35.63 35.65 701,084 -0.54(-1.49%)
Jan 07, 2016 36.12 36.61 36.02 36.19 629,821 -0.44(-1.20%)
Jan 06, 2016 36.64 36.91 36.56 36.63 721,471 -0.32(-0.87%)
Jan 05, 2016 37.00 37.35 36.74 36.95 861,046 -0.08(-0.22%)
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.