Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.95 39.00 38.00 38.00 2,335 -0.25(-0.65%)
Mar 30, 2016 37.00 38.50 37.00 38.25 18,428 +1.45(+3.94%)
Mar 29, 2016 36.79 36.80 36.79 36.80 1,493 +0.01(+0.03%)
Mar 28, 2016 35.99 36.80 35.99 36.79 2,064 +0.79(+2.19%)
Mar 24, 2016 36.00 36.00 36.00 0 -1.00(-2.70%)
Mar 22, 2016 37.00 37.00 37.00 79 -0.60(-1.60%)
Mar 21, 2016 37.70 37.70 37.60 37.60 773 +0.00(+0.00%)
Mar 18, 2016 37.50 37.75 37.50 37.60 1,671 +0.10(+0.27%)
Mar 17, 2016 37.00 37.60 37.00 37.50 2,239 +0.50(+1.35%)
Mar 16, 2016 36.80 37.50 36.60 37.00 14,353 +0.75(+2.07%)
Mar 15, 2016 36.00 36.50 36.00 36.25 2,318 +0.25(+0.69%)
Mar 14, 2016 36.00 36.00 36.00 36.00 237 +0.00(+0.00%)
Mar 11, 2016 37.00 37.00 35.35 36.00 8,677 +0.00(+0.00%)
Mar 10, 2016 36.00 36.00 35.60 36.00 3,819 +0.00(+0.00%)
Mar 09, 2016 35.00 36.00 35.00 36.00 155,564 +1.10(+3.15%)
Mar 08, 2016 34.99 35.25 34.90 34.90 50,921 -0.10(-0.29%)
Mar 07, 2016 34.99 35.00 34.76 35.00 3,781 -0.90(-2.51%)
Mar 04, 2016 35.50 35.90 34.99 35.90 2,105 -0.30(-0.83%)
Mar 03, 2016 35.50 36.24 35.50 36.20 690 +1.19(+3.40%)
Mar 02, 2016 37.50 37.50 35.01 35.01 2,046 -0.99(-2.75%)
Mar 01, 2016 36.00 36.00 36.00 36.00 1,154 +0.04(+0.11%)
Feb 29, 2016 36.00 36.00 35.00 35.96 1,250 +0.96(+2.74%)
Feb 26, 2016 35.01 35.01 34.96 35.00 50,358 +0.00(+0.00%)
Feb 25, 2016 36.31 36.31 35.00 35.00 1,540 -1.27(-3.51%)
Feb 24, 2016 36.45 36.45 36.00 36.27 1,205 +0.10(+0.28%)
Feb 23, 2016 35.90 36.50 35.90 36.17 2,425 +0.27(+0.77%)
Feb 22, 2016 35.95 36.11 35.06 35.90 1,370 -0.05(-0.14%)
Feb 19, 2016 36.00 35.01 35.95 5,374 +0.94(+2.68%)
Feb 18, 2016 36.00 36.00 35.01 35.01 1,225 -1.49(-4.08%)
Feb 17, 2016 35.20 36.50 35.20 36.50 2,735 +0.86(+2.41%)
Feb 16, 2016 35.76 35.76 35.01 35.64 6,617 -0.12(-0.34%)
Feb 12, 2016 35.76 35.76 35.76 0 -0.24(-0.67%)
Feb 11, 2016 35.76 36.00 35.76 36.00 2,633 +0.00(+0.00%)
Feb 10, 2016 36.00 36.00 35.85 36.00 6,434 +0.00(+0.00%)
Feb 09, 2016 36.75 37.00 36.00 36.00 3,621 -0.52(-1.42%)
Feb 08, 2016 36.52 36.52 36.25 36.52 1,461 -0.48(-1.30%)
Feb 05, 2016 37.00 37.00 36.65 37.00 3,346 +0.97(+2.69%)
Feb 04, 2016 36.02 36.50 36.02 36.03 1,744 -0.67(-1.83%)
Feb 03, 2016 37.00 37.00 36.70 36.70 1,861 -0.30(-0.81%)
Feb 02, 2016 37.00 37.00 37.00 37.00 3,809 -0.03(-0.08%)
Feb 01, 2016 37.00 37.03 37.00 37.03 3,303 +0.03(+0.08%)
Jan 29, 2016 37.20 37.20 37.00 37.00 1,761 -0.19(-0.51%)
Jan 28, 2016 37.50 37.50 37.05 37.19 3,033 +0.84(+2.31%)
Jan 27, 2016 37.75 37.75 36.35 36.35 4,114 -1.40(-3.71%)
Jan 26, 2016 37.25 38.50 37.25 37.75 3,564 -0.93(-2.40%)
Jan 25, 2016 38.68 38.69 38.68 38.68 2,081 -0.17(-0.44%)
Jan 22, 2016 37.85 38.85 37.85 38.85 865 +1.35(+3.60%)
Jan 21, 2016 37.50 37.50 37.50 37.50 1,520 +0.50(+1.35%)
Jan 20, 2016 36.01 37.00 36.00 37.00 6,981 +1.00(+2.78%)
Jan 19, 2016 35.55 38.99 35.55 36.00 5,109 +0.00(+0.00%)
Jan 15, 2016 36.00 36.00 36.00 0 -0.25(-0.69%)
Jan 14, 2016 36.35 36.45 36.00 36.25 69,503 -0.51(-1.39%)
Jan 13, 2016 36.76 36.76 36.35 36.76 1,900 -0.09(-0.24%)
Jan 12, 2016 36.83 36.85 36.40 36.85 3,951 +0.25(+0.68%)
Jan 11, 2016 37.40 37.40 36.60 36.60 6,771 -0.66(-1.77%)
Jan 08, 2016 38.00 39.99 37.26 37.26 893 -0.64(-1.69%)
Jan 07, 2016 37.55 38.08 36.56 37.90 12,188 +0.15(+0.40%)
Jan 06, 2016 38.00 38.00 37.55 37.75 3,406 -1.75(-4.43%)
Jan 05, 2016 38.05 39.50 38.00 39.50 1,666 +1.55(+4.08%)
Jan 04, 2016 40.00 40.00 37.90 37.95 6,833 -2.05(-5.12%)
Dec 31, 2015 40.00 40.00 40.00 0 +0.00(+0.00%)
Dec 30, 2015 41.05 41.05 39.00 40.00 3,187 -1.05(-2.56%)
Dec 29, 2015 40.05 41.05 40.00 41.05 4,268 +1.00(+2.50%)
Dec 28, 2015 38.50 40.05 38.50 40.05 5,504 +2.30(+6.09%)
Dec 24, 2015 37.75 37.75 37.75 0 -0.25(-0.66%)
Dec 23, 2015 37.70 38.00 37.40 38.00 4,330 +0.00(+0.00%)
Dec 22, 2015 38.00 38.00 37.26 38.00 4,458 +0.00(+0.00%)
Dec 21, 2015 37.92 38.00 36.76 38.00 4,151 +0.20(+0.53%)
Dec 18, 2015 38.35 38.35 37.75 37.80 2,135 -0.20(-0.53%)
Dec 17, 2015 37.75 38.00 36.80 38.00 8,276 +0.95(+2.56%)
Dec 16, 2015 38.00 38.00 36.80 37.05 7,301 -0.80(-2.11%)
Dec 15, 2015 38.25 38.50 36.75 37.85 5,331 +0.15(+0.40%)
Dec 14, 2015 38.00 38.00 37.55 37.70 4,011 -0.80(-2.08%)
Dec 11, 2015 37.50 38.50 37.40 38.50 6,138 +1.10(+2.94%)
Dec 10, 2015 37.25 37.40 36.85 37.40 5,793 +0.35(+0.94%)
Dec 09, 2015 37.50 37.72 37.05 37.05 3,620 +0.00(+0.00%)
Dec 08, 2015 37.05 37.05 37.05 37.05 2,757 -0.45(-1.20%)
Dec 07, 2015 37.29 37.94 37.15 37.50 3,557 +0.00(+0.00%)
Dec 04, 2015 37.49 37.50 37.05 37.50 1,618 +0.45(+1.21%)
Dec 03, 2015 36.84 37.59 36.84 37.05 11,622 -0.16(-0.43%)
Dec 02, 2015 37.95 38.05 37.20 37.21 10,923 -0.69(-1.82%)
Dec 01, 2015 38.35 38.35 37.90 37.90 8,383 -0.40(-1.04%)
Nov 30, 2015 38.25 38.35 38.10 38.30 9,365 +0.37(+0.98%)
Nov 27, 2015 37.93 37.93 37.93 37.93 215 +0.01(+0.03%)
Nov 25, 2015 37.92 37.92 37.92 0 +0.02(+0.05%)
Nov 24, 2015 37.99 38.00 37.90 37.90 14,629 -0.07(-0.18%)
Nov 23, 2015 37.97 6,888 -0.01(-0.03%)
Nov 20, 2015 38.05 38.05 37.87 37.98 2,650 -0.02(-0.05%)
Nov 19, 2015 37.76 38.00 37.75 38.00 12,370 +0.00(+0.00%)
Nov 18, 2015 37.98 38.10 37.85 38.00 5,933 +0.00(+0.00%)
Nov 17, 2015 38.50 38.50 37.80 38.00 15,313 -0.55(-1.43%)
Nov 16, 2015 38.72 38.72 38.51 38.55 7,271 -0.16(-0.41%)
Nov 13, 2015 38.97 39.00 38.71 38.71 1,338 -0.22(-0.57%)
Nov 12, 2015 39.00 39.09 38.93 38.93 2,290 -0.07(-0.18%)
Nov 11, 2015 39.00 39.30 39.00 39.00 1,380 +0.00(+0.00%)
Nov 10, 2015 39.00 39.50 39.00 39.00 3,606 +0.00(+0.00%)
Nov 09, 2015 39.20 39.25 39.00 39.00 2,236 -0.20(-0.51%)
Nov 06, 2015 39.55 39.55 39.00 39.20 1,918 +0.30(+0.77%)
Nov 05, 2015 39.12 39.25 38.90 38.90 4,891 -0.10(-0.26%)
Nov 04, 2015 39.00 39.19 38.75 39.00 1,575 +0.25(+0.65%)
Nov 03, 2015 39.00 39.00 38.75 38.75 502 +0.05(+0.13%)
Nov 02, 2015 39.35 39.35 38.70 38.70 2,659 -0.01(-0.03%)
Oct 30, 2015 39.10 39.10 38.71 38.71 1,674 -0.09(-0.23%)
Oct 29, 2015 38.80 39.10 38.80 38.80 2,574 -0.39(-1.00%)
Oct 28, 2015 39.35 39.35 38.94 39.19 3,453 +0.25(+0.64%)
Oct 27, 2015 39.25 39.25 38.92 38.94 9,720 -0.81(-2.04%)
Oct 26, 2015 39.25 39.75 39.25 39.75 1,687 +0.25(+0.63%)
Oct 23, 2015 39.01 39.58 39.01 39.50 1,926 -0.08(-0.20%)
Oct 22, 2015 39.01 39.90 39.01 39.58 2,263 +0.56(+1.44%)
Oct 21, 2015 40.00 40.00 39.02 39.02 1,777 +0.01(+0.03%)
Oct 20, 2015 40.00 40.00 39.01 39.01 1,861 -0.99(-2.48%)
Oct 19, 2015 40.00 40.00 39.85 40.00 1,299 +0.15(+0.38%)
Oct 16, 2015 39.85 39.85 39.85 39.85 450 -0.15(-0.37%)
Oct 15, 2015 40.00 40.00 40.00 40.00 1,473 +0.20(+0.50%)
Oct 14, 2015 40.00 40.00 39.50 39.80 6,704 -0.20(-0.50%)
Oct 13, 2015 40.00 40.00 40.00 40.00 1,330 +0.20(+0.50%)
Oct 12, 2015 39.80 39.80 39.80 39.80 661 +0.05(+0.13%)
Oct 09, 2015 39.88 39.88 39.75 39.75 939 +0.25(+0.63%)
Oct 08, 2015 40.00 40.25 39.50 39.50 1,885 -0.50(-1.25%)
Oct 07, 2015 40.00 40.25 40.00 40.00 999 +1.00(+2.56%)
Oct 06, 2015 39.00 39.75 38.75 39.00 4,112 -0.12(-0.31%)
Oct 05, 2015 40.50 40.50 39.10 39.12 2,853 -1.38(-3.41%)
Oct 02, 2015 41.00 41.00 40.50 40.50 983 -0.50(-1.22%)
Oct 01, 2015 41.00 41.00 41.00 41.00 527 -0.50(-1.20%)
Sep 30, 2015 41.00 41.50 41.00 41.50 598 +0.75(+1.84%)
Sep 29, 2015 39.50 40.75 39.35 40.75 3,841 +1.59(+4.06%)
Sep 28, 2015 40.75 40.75 39.00 39.16 6,818 -0.34(-0.86%)
Sep 25, 2015 40.00 41.75 39.50 39.50 2,265 +0.45(+1.15%)
Sep 23, 2015 39.05 39.05 39.05 91 +0.00(+0.00%)
Sep 22, 2015 39.05 39.05 39.05 39.05 239 -0.20(-0.51%)
Sep 21, 2015 39.05 41.25 39.05 39.25 712 +0.23(+0.59%)
Sep 18, 2015 39.38 39.38 39.02 39.02 1,104 -0.43(-1.09%)
Sep 17, 2015 39.30 39.45 39.10 39.45 1,196 +0.43(+1.10%)
Sep 16, 2015 39.40 39.40 39.02 39.02 1,436 +0.00(+0.00%)
Sep 15, 2015 41.00 41.00 39.02 39.02 4,799 -0.06(-0.15%)
Sep 14, 2015 39.70 39.70 39.08 39.08 631 -1.32(-3.27%)
Sep 11, 2015 41.95 41.95 39.80 40.40 3,328 +1.30(+3.32%)
Sep 10, 2015 40.25 40.25 39.10 39.10 2,933 -1.15(-2.86%)
Sep 09, 2015 39.50 42.00 39.50 40.25 2,472 +0.25(+0.62%)
Sep 04, 2015 40.00 40.00 40.00 66 +0.00(+0.00%)
Sep 03, 2015 39.75 40.00 39.75 40.00 883 +0.00(+0.00%)
Sep 02, 2015 39.50 40.00 38.75 40.00 3,229 +0.60(+1.52%)
Sep 01, 2015 39.75 39.75 39.00 39.40 4,062 -1.60(-3.90%)
Aug 31, 2015 39.70 41.40 39.60 41.00 2,564 +1.95(+4.99%)
Aug 28, 2015 39.75 39.75 39.05 39.05 1,868 -0.35(-0.89%)
Aug 27, 2015 39.91 39.91 39.40 39.40 1,963 -0.60(-1.50%)
Aug 26, 2015 39.78 40.00 39.26 40.00 3,579 +0.22(+0.55%)
Aug 25, 2015 39.78 39.89 39.78 39.78 740 +0.00(+0.00%)
Aug 24, 2015 39.75 40.29 39.75 39.78 1,661 -0.83(-2.04%)
Aug 21, 2015 40.09 40.61 40.09 40.61 965 +0.81(+2.04%)
Aug 20, 2015 39.00 39.80 39.00 39.80 1,306 +0.20(+0.51%)
Aug 19, 2015 39.61 39.61 39.60 39.60 1,117 +0.00(+0.00%)
Aug 18, 2015 39.00 39.75 39.00 39.60 6,358 +0.65(+1.67%)
Aug 17, 2015 39.00 39.45 38.95 38.95 2,636 -0.43(-1.10%)
Aug 14, 2015 39.75 39.75 39.00 39.38 12,263 -0.37(-0.92%)
Aug 13, 2015 39.85 40.50 39.75 39.75 1,590 -0.15(-0.38%)
Aug 12, 2015 39.85 39.90 39.73 39.90 1,379 -0.15(-0.37%)
Aug 11, 2015 40.20 40.20 39.00 40.05 8,356 -1.40(-3.38%)
Aug 10, 2015 41.50 41.50 41.45 41.45 1,700 +0.45(+1.10%)
Aug 07, 2015 41.50 41.50 40.00 41.00 8,229 -1.00(-2.38%)
Aug 06, 2015 42.62 42.62 42.00 42.00 1,073 -0.62(-1.45%)
Aug 05, 2015 42.00 42.62 41.75 42.62 1,704 +1.12(+2.70%)
Aug 04, 2015 42.00 42.61 40.56 41.50 9,021 +0.00(+0.00%)
Aug 03, 2015 40.50 41.50 40.00 41.50 3,326 +1.10(+2.72%)
Jul 31, 2015 41.20 42.25 40.40 40.40 2,651 -1.25(-3.00%)
Jul 30, 2015 40.81 42.25 40.81 41.65 3,393 -0.60(-1.42%)
Jul 29, 2015 42.44 42.49 40.81 42.25 1,143 -0.20(-0.47%)
Jul 28, 2015 41.00 42.50 40.06 42.45 11,421 +1.45(+3.54%)
Jul 27, 2015 43.52 43.60 41.00 41.00 10,032 -2.52(-5.79%)
Jul 24, 2015 43.27 43.80 43.27 43.52 7,155 +0.25(+0.58%)
Jul 23, 2015 43.05 43.33 43.05 43.27 7,560 -0.43(-0.98%)
Jul 22, 2015 43.61 43.70 43.50 43.70 12,308 +0.00(+0.00%)
Jul 21, 2015 43.55 43.70 43.55 43.70 2,168 +0.10(+0.23%)
Jul 20, 2015 43.75 43.75 43.60 43.60 22,262 +0.15(+0.35%)
Jul 17, 2015 44.00 44.00 43.45 43.45 4,946 -0.25(-0.57%)
Jul 16, 2015 44.00 44.00 43.70 43.70 3,850 -0.29(-0.66%)
Jul 15, 2015 43.70 44.00 43.70 43.99 3,612 -0.01(-0.02%)
Jul 14, 2015 43.80 44.00 43.75 44.00 1,335 +0.30(+0.69%)
Jul 13, 2015 43.98 44.00 43.70 43.70 12,952 +0.20(+0.46%)
Jul 10, 2015 43.75 44.50 43.50 43.50 17,404 -0.22(-0.50%)
Jul 09, 2015 43.75 43.90 43.51 43.72 27,409 -0.03(-0.07%)
Jul 08, 2015 44.19 44.19 43.75 43.75 8,864 -0.35(-0.79%)
Jul 07, 2015 44.00 44.10 44.00 44.10 3,337 -0.14(-0.32%)
Jul 06, 2015 44.25 44.25 43.75 44.24 21,471 -0.01(-0.02%)
Jul 02, 2015 44.25 44.25 44.25 0 +0.50(+1.14%)
Jul 01, 2015 44.00 44.25 43.75 43.75 5,824 -0.50(-1.13%)
Jun 30, 2015 43.50 44.25 43.50 44.25 6,463 +0.25(+0.57%)
Jun 29, 2015 43.99 44.00 43.50 44.00 1,453 +0.01(+0.02%)
Jun 26, 2015 43.75 44.00 43.75 43.99 1,096 -0.01(-0.02%)
Jun 25, 2015 43.65 44.00 43.65 44.00 2,863 +0.51(+1.17%)
Jun 24, 2015 43.00 43.49 43.00 43.49 3,679 +0.49(+1.14%)
Jun 23, 2015 42.95 43.24 42.50 43.00 1,200 +0.05(+0.12%)
Jun 22, 2015 42.43 42.95 42.18 42.95 11,537 +0.21(+0.49%)
Jun 19, 2015 42.99 42.99 42.74 42.74 927 -0.25(-0.58%)
Jun 18, 2015 43.50 43.50 42.99 42.99 1,362 -0.25(-0.59%)
Jun 17, 2015 42.65 43.25 42.65 43.24 5,113 +0.70(+1.63%)
Jun 16, 2015 42.88 42.95 42.55 42.55 1,743 -0.25(-0.58%)
Jun 12, 2015 42.80 42.80 42.80 180 +0.02(+0.06%)
Jun 11, 2015 42.95 43.00 42.55 42.77 6,527 -0.18(-0.41%)
Jun 10, 2015 42.50 42.95 42.50 42.95 1,343 +0.45(+1.06%)
Jun 09, 2015 42.50 42.51 42.50 42.50 1,511 -0.17(-0.41%)
Jun 08, 2015 42.55 42.75 42.55 42.67 2,473 -0.12(-0.29%)
Jun 05, 2015 42.62 42.80 42.62 42.80 794 +0.18(+0.42%)
Jun 04, 2015 42.60 42.74 42.50 42.62 1,525 -0.13(-0.30%)
Jun 03, 2015 42.55 42.75 42.55 42.75 1,417 +0.00(+0.00%)
Jun 02, 2015 42.50 42.75 42.50 42.75 881 +0.25(+0.59%)
Jun 01, 2015 42.50 42.50 42.50 42.50 400 +0.00(+0.00%)
May 29, 2015 42.90 42.90 42.45 42.50 9,092 +0.05(+0.12%)
May 28, 2015 42.65 42.80 42.45 42.45 7,409 -0.05(-0.12%)
May 27, 2015 42.50 42.80 42.50 42.50 1,242 +0.05(+0.12%)
May 26, 2015 42.45 42.84 42.35 42.45 4,078 +0.00(+0.00%)
May 22, 2015 42.45 42.45 42.45 0 -0.05(-0.12%)
May 20, 2015 42.50 42.50 42.50 0 +0.00(+0.00%)
May 19, 2015 42.50 42.50 42.50 42.50 7,357 -0.50(-1.16%)
May 18, 2015 42.99 43.00 42.45 43.00 3,543 +0.25(+0.58%)
May 15, 2015 42.50 42.80 42.50 42.75 47,058 +0.25(+0.59%)
May 14, 2015 42.52 42.52 42.50 42.50 1,716 -0.02(-0.05%)
May 12, 2015 42.52 42.52 42.52 41 +0.02(+0.05%)
May 11, 2015 42.90 43.09 42.50 42.50 3,835 -0.35(-0.82%)
May 08, 2015 43.25 43.25 42.85 42.85 480 +0.35(+0.82%)
May 07, 2015 42.95 42.95 42.50 42.50 892 +0.00(+0.00%)
May 06, 2015 42.75 42.75 42.10 42.50 2,504 -0.15(-0.35%)
May 05, 2015 42.57 42.65 42.55 42.65 928 -0.05(-0.12%)
May 04, 2015 42.60 42.80 42.55 42.70 2,341 +0.10(+0.23%)
May 01, 2015 42.60 42.60 42.60 42.60 1,010 -0.10(-0.23%)
Apr 30, 2015 42.70 42.70 42.70 42.70 332 +0.20(+0.47%)
Apr 29, 2015 42.77 43.00 42.40 42.50 3,751 +0.08(+0.19%)
Apr 28, 2015 42.94 43.25 42.42 42.42 2,115 -0.13(-0.31%)
Apr 27, 2015 42.95 42.95 42.50 42.55 622 -0.05(-0.12%)
Apr 22, 2015 42.60 42.60 42.60 90 -0.40(-0.93%)
Apr 21, 2015 42.51 43.00 42.51 43.00 428 +0.99(+2.36%)
Apr 20, 2015 42.00 42.01 42.00 42.01 2,564 -0.99(-2.30%)
Apr 17, 2015 42.35 43.00 42.35 43.00 4,002 +1.00(+2.38%)
Apr 16, 2015 41.55 42.00 41.55 42.00 3,163 +0.41(+1.00%)
Apr 15, 2015 41.62 41.62 41.59 41.59 672 -0.06(-0.16%)
Apr 14, 2015 41.26 41.65 41.26 41.65 1,011 +0.25(+0.60%)
Apr 13, 2015 41.50 42.50 41.00 41.40 15,025 -0.30(-0.72%)
Apr 10, 2015 41.81 42.00 41.70 41.70 2,460 -1.55(-3.58%)
Apr 09, 2015 42.20 43.25 42.10 43.25 2,093 +0.50(+1.17%)
Apr 08, 2015 42.45 43.75 42.10 42.75 4,669 +0.85(+2.03%)
Apr 07, 2015 41.50 41.93 41.50 41.90 1,447 +0.00(+0.00%)
Apr 06, 2015 41.90 41.90 41.90 41.90 439 +0.40(+0.96%)
Apr 02, 2015 41.50 41.50 41.50 0 +0.18(+0.44%)
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.