Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.51 35.90 35.36 35.58 355,736 +0.06(+0.17%)
Apr 28, 2016 35.85 35.89 35.48 35.52 433,476 -0.49(-1.36%)
Apr 27, 2016 35.99 36.22 35.89 36.01 324,390 +0.00(+0.00%)
Apr 26, 2016 36.11 36.27 35.94 36.01 407,754 -0.07(-0.19%)
Apr 25, 2016 36.29 36.31 35.91 36.08 317,569 -0.24(-0.66%)
Apr 22, 2016 36.23 36.42 35.96 36.32 470,913 +0.02(+0.06%)
Apr 21, 2016 36.23 36.83 36.09 36.30 634,102 -0.20(-0.55%)
Apr 20, 2016 36.65 36.97 35.82 36.50 1,071,728 -0.04(-0.11%)
Apr 19, 2016 36.66 36.84 36.30 36.54 453,042 -0.01(-0.03%)
Apr 18, 2016 35.94 36.84 35.85 36.55 929,320 +0.59(+1.64%)
Apr 15, 2016 35.33 35.98 35.22 35.96 591,453 +0.53(+1.50%)
Apr 14, 2016 35.50 35.60 35.20 35.43 615,396 -0.11(-0.31%)
Apr 13, 2016 35.68 35.80 35.23 35.54 414,875 -0.09(-0.25%)
Apr 12, 2016 35.13 35.65 35.13 35.63 759,752 +0.50(+1.42%)
Apr 11, 2016 34.92 35.18 34.84 35.13 673,682 +0.31(+0.89%)
Apr 08, 2016 34.63 34.91 34.62 34.82 518,142 +0.36(+1.04%)
Apr 07, 2016 34.60 34.62 34.32 34.46 408,751 -0.21(-0.61%)
Apr 06, 2016 34.79 34.79 34.48 34.67 413,938 -0.20(-0.57%)
Apr 05, 2016 35.21 35.30 34.82 34.87 404,875 -0.36(-1.02%)
Apr 04, 2016 35.45 35.56 35.12 35.23 328,946 -0.16(-0.45%)
Apr 01, 2016 34.77 35.57 34.63 35.39 615,814 +0.45(+1.29%)
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%)
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.