Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.19 47.31 45.95 46.26 1,904,083 -1.11(-2.34%)
Mar 30, 2016 47.78 48.14 46.97 47.37 1,490,953 -0.06(-0.13%)
Mar 29, 2016 47.40 47.70 47.01 47.43 3,669,112 -0.10(-0.21%)
Mar 28, 2016 47.89 48.02 47.49 47.53 911,383 -0.38(-0.79%)
Mar 24, 2016 48.14 47.91 47.91 47.91 1,345,600 +0.09(+0.19%)
Mar 23, 2016 48.05 48.41 47.58 47.82 1,454,640 -0.29(-0.60%)
Mar 22, 2016 47.95 48.30 47.54 48.11 1,007,361 -0.18(-0.37%)
Mar 21, 2016 48.90 49.09 48.22 48.29 1,474,418 -0.84(-1.71%)
Mar 18, 2016 49.49 49.62 49.01 49.13 1,501,624 -0.14(-0.28%)
Mar 17, 2016 49.01 49.56 48.78 49.27 1,086,699 +0.30(+0.61%)
Mar 16, 2016 48.19 49.18 48.19 48.97 1,276,766 +0.39(+0.80%)
Mar 15, 2016 48.90 48.90 48.08 48.58 1,551,528 -0.46(-0.94%)
Mar 14, 2016 49.50 49.73 48.87 49.04 912,050 -0.50(-1.01%)
Mar 11, 2016 49.42 49.92 48.71 49.54 1,006,981 +0.83(+1.70%)
Mar 10, 2016 49.06 50.35 48.12 48.71 1,984,379 -0.24(-0.49%)
Mar 09, 2016 49.23 49.43 48.56 48.95 1,961,785 +0.05(+0.10%)
Mar 08, 2016 49.61 49.79 48.59 48.90 2,684,523 -0.95(-1.91%)
Mar 07, 2016 49.50 50.05 49.42 49.85 1,931,437 -0.08(-0.16%)
Mar 04, 2016 49.45 49.90 49.08 49.93 2,375,124 +0.64(+1.30%)
Mar 03, 2016 48.74 49.42 48.21 49.29 2,205,762 +0.45(+0.92%)
Mar 02, 2016 48.50 49.14 47.44 48.84 1,432,090 +0.10(+0.21%)
Mar 01, 2016 47.42 48.76 46.97 48.74 1,916,901 +1.61(+3.42%)
Feb 29, 2016 46.93 47.57 46.57 47.13 2,151,551 +0.43(+0.92%)
Feb 26, 2016 47.28 47.82 46.47 46.70 2,302,608 +0.19(+0.41%)
Feb 25, 2016 46.57 46.57 45.69 46.51 1,554,689 +0.09(+0.19%)
Feb 24, 2016 45.59 46.51 45.00 46.42 1,734,879 +0.36(+0.78%)
Feb 23, 2016 46.35 46.68 44.61 46.06 2,782,853 -0.40(-0.86%)
Feb 22, 2016 44.47 46.47 44.22 46.46 2,727,996 +2.25(+5.09%)
Feb 19, 2016 42.68 44.50 42.45 44.21 2,799,004 +1.04(+2.41%)
Feb 18, 2016 45.51 46.88 41.38 43.17 6,892,369 -2.90(-6.29%)
Feb 17, 2016 45.21 46.46 44.96 46.07 3,427,998 +1.92(+4.35%)
Feb 16, 2016 43.95 44.33 43.20 44.15 2,094,908 +0.84(+1.94%)
Feb 12, 2016 42.13 43.31 43.31 43.31 3,659,500 +1.76(+4.24%)
Feb 11, 2016 39.28 42.02 38.85 41.55 4,137,483 +1.84(+4.63%)
Feb 10, 2016 41.15 41.74 39.51 39.71 3,184,579 -0.97(-2.38%)
Feb 09, 2016 41.49 41.83 40.02 40.68 3,892,657 -1.59(-3.76%)
Feb 08, 2016 45.43 45.53 41.38 42.27 4,351,208 -3.29(-7.22%)
Feb 05, 2016 47.69 47.87 45.26 45.56 1,755,866 -2.23(-4.67%)
Feb 04, 2016 47.77 48.51 47.43 47.79 1,145,534 +0.11(+0.23%)
Feb 03, 2016 47.36 47.75 45.76 47.68 1,883,678 +0.92(+1.97%)
Feb 02, 2016 47.39 47.69 46.65 46.76 1,795,211 -1.12(-2.34%)
Feb 01, 2016 47.74 48.23 46.91 47.88 1,771,589 -0.39(-0.81%)
Jan 29, 2016 47.41 48.30 47.14 48.27 1,884,161 +1.27(+2.70%)
Jan 28, 2016 47.51 47.71 46.53 47.00 1,089,607 -0.09(-0.19%)
Jan 27, 2016 48.03 48.44 46.97 47.09 1,542,208 -1.27(-2.63%)
Jan 26, 2016 47.18 48.52 47.02 48.36 2,099,036 +1.30(+2.76%)
Jan 25, 2016 48.79 48.94 46.97 47.06 1,551,223 -2.04(-4.15%)
Jan 22, 2016 48.45 49.16 48.31 49.10 2,198,473 +1.43(+3.00%)
Jan 21, 2016 48.19 48.63 47.33 47.67 3,240,911 -0.69(-1.43%)
Jan 20, 2016 48.25 48.83 46.64 48.36 2,787,262 -0.54(-1.10%)
Jan 19, 2016 50.75 50.78 48.43 48.90 2,078,809 -1.04(-2.08%)
Jan 15, 2016 50.28 49.94 49.94 49.94 2,506,100 -1.79(-3.46%)
Jan 14, 2016 52.28 52.48 51.35 51.73 2,092,662 -0.34(-0.65%)
Jan 13, 2016 54.02 54.23 51.48 52.07 3,025,705 -1.87(-3.47%)
Jan 12, 2016 53.87 54.21 53.25 53.94 1,728,071 +0.70(+1.31%)
Jan 11, 2016 53.86 54.22 52.82 53.24 1,685,801 -0.57(-1.06%)
Jan 08, 2016 55.23 55.90 53.66 53.81 1,724,724 -1.05(-1.91%)
Jan 07, 2016 55.26 55.60 54.55 54.86 1,708,402 -1.20(-2.14%)
Jan 06, 2016 56.10 57.15 56.01 56.06 2,395,860 -1.29(-2.25%)
Jan 05, 2016 57.45 57.53 56.31 57.35 1,635,899 +0.06(+0.10%)
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.