Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.99 46.13 45.49 45.54 645,231 -0.32(-0.70%)
Mar 30, 2016 45.73 46.22 45.57 45.86 580,242 +0.43(+0.95%)
Mar 29, 2016 44.97 45.56 44.80 45.43 626,765 +0.48(+1.07%)
Mar 28, 2016 44.92 45.02 44.68 44.95 537,831 +0.13(+0.29%)
Mar 24, 2016 44.35 44.82 44.82 44.82 802,000 +0.16(+0.36%)
Mar 23, 2016 44.09 44.76 43.99 44.66 760,972 +0.05(+0.11%)
Mar 22, 2016 44.52 44.85 44.42 44.61 557,576 +0.00(+0.00%)
Mar 21, 2016 44.31 44.75 44.31 44.61 673,176 +0.23(+0.52%)
Mar 18, 2016 45.14 45.14 44.38 44.38 997,117 -0.80(-1.77%)
Mar 17, 2016 44.95 45.42 44.81 45.18 1,217,821 +0.67(+1.51%)
Mar 16, 2016 43.77 44.67 43.67 44.51 792,789 +0.71(+1.62%)
Mar 15, 2016 43.38 43.81 43.35 43.80 566,410 +0.12(+0.27%)
Mar 14, 2016 43.49 43.74 43.21 43.68 866,540 +0.14(+0.32%)
Mar 11, 2016 44.13 44.22 43.47 43.54 1,035,570 -0.50(-1.14%)
Mar 10, 2016 44.71 44.95 43.67 44.04 1,142,785 -0.79(-1.76%)
Mar 09, 2016 43.77 44.87 43.64 44.83 1,331,040 +1.27(+2.92%)
Mar 08, 2016 43.21 43.88 43.11 43.56 942,808 +0.17(+0.39%)
Mar 07, 2016 42.96 43.70 42.79 43.39 942,389 +0.21(+0.49%)
Mar 04, 2016 42.57 43.27 42.28 43.18 1,030,641 +0.62(+1.46%)
Mar 03, 2016 43.09 43.19 42.38 42.56 1,208,696 -0.48(-1.12%)
Mar 02, 2016 43.38 43.41 42.77 43.04 660,973 -0.61(-1.40%)
Mar 01, 2016 43.52 43.89 43.43 43.65 829,128 +0.53(+1.23%)
Feb 29, 2016 42.92 43.43 42.87 43.12 939,142 +0.21(+0.49%)
Feb 26, 2016 43.16 43.25 42.69 42.91 869,579 -0.13(-0.30%)
Feb 25, 2016 42.95 43.22 42.72 43.04 511,141 +0.36(+0.84%)
Feb 24, 2016 42.18 42.74 41.91 42.68 748,576 +0.04(+0.09%)
Feb 23, 2016 42.43 42.75 42.34 42.64 615,568 +0.06(+0.14%)
Feb 22, 2016 42.97 43.25 42.51 42.58 861,021 -0.30(-0.70%)
Feb 19, 2016 42.14 42.94 42.14 42.88 738,190 +0.20(+0.47%)
Feb 18, 2016 42.38 42.71 42.27 42.68 651,063 +0.31(+0.73%)
Feb 17, 2016 42.20 42.54 41.89 42.37 833,331 +0.48(+1.15%)
Feb 16, 2016 41.92 42.11 41.55 41.89 760,072 +0.25(+0.60%)
Feb 12, 2016 41.16 41.64 41.64 41.64 1,004,000 +0.50(+1.22%)
Feb 11, 2016 40.83 41.29 40.68 41.14 935,238 -0.22(-0.53%)
Feb 10, 2016 41.77 41.94 41.27 41.36 1,071,930 -0.52(-1.24%)
Feb 09, 2016 41.61 42.07 41.35 41.88 1,174,072 +0.03(+0.07%)
Feb 08, 2016 41.55 42.02 41.39 41.85 1,338,183 +0.00(+0.00%)
Feb 05, 2016 41.78 41.89 41.38 41.85 971,861 -0.04(-0.10%)
Feb 04, 2016 41.62 42.22 41.58 41.89 983,334 +0.70(+1.70%)
Feb 03, 2016 40.65 41.28 40.57 41.19 1,590,138 +0.99(+2.46%)
Feb 02, 2016 40.08 40.25 39.77 40.20 746,467 -0.56(-1.37%)
Feb 01, 2016 40.20 40.89 39.78 40.76 892,994 +0.46(+1.14%)
Jan 29, 2016 39.86 40.46 39.80 40.30 995,956 +0.63(+1.59%)
Jan 28, 2016 39.78 39.78 39.12 39.67 718,022 +0.67(+1.72%)
Jan 27, 2016 39.12 39.70 38.85 39.00 848,982 -0.46(-1.17%)
Jan 26, 2016 38.87 39.70 38.84 39.46 873,902 +0.82(+2.12%)
Jan 25, 2016 38.85 39.04 38.60 38.64 747,696 -0.49(-1.25%)
Jan 22, 2016 38.69 39.15 38.31 39.13 876,441 +1.33(+3.52%)
Jan 21, 2016 37.08 37.88 36.83 37.80 849,820 +0.85(+2.30%)
Jan 20, 2016 36.85 37.23 35.96 36.95 1,744,694 -0.47(-1.26%)
Jan 19, 2016 37.64 38.11 37.08 37.42 1,283,089 -0.30(-0.80%)
Jan 15, 2016 37.36 37.72 37.72 37.72 1,043,500 -0.62(-1.62%)
Jan 14, 2016 38.28 38.43 37.94 38.34 779,647 +0.09(+0.24%)
Jan 13, 2016 39.26 39.29 38.22 38.25 1,180,682 -0.79(-2.02%)
Jan 12, 2016 38.65 39.13 38.54 39.04 1,248,385 +0.67(+1.75%)
Jan 11, 2016 38.56 38.70 37.98 38.37 1,445,403 +0.04(+0.10%)
Jan 08, 2016 38.31 38.69 38.17 38.33 759,431 +0.13(+0.34%)
Jan 07, 2016 38.38 38.81 38.11 38.20 711,394 -0.66(-1.70%)
Jan 06, 2016 38.12 38.90 37.95 38.86 872,825 +0.13(+0.34%)
Jan 05, 2016 38.41 38.81 38.31 38.73 704,785 +0.28(+0.73%)
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.