Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.27 51.45 50.87 51.11 2,620,279 -0.16(-0.30%)
Mar 30, 2016 51.37 51.61 51.03 51.27 2,152,569 +0.31(+0.61%)
Mar 29, 2016 50.65 51.06 50.34 50.96 3,045,873 -0.08(-0.16%)
Mar 28, 2016 51.08 51.17 50.66 51.04 2,016,956 +0.08(+0.16%)
Mar 24, 2016 50.60 50.96 50.96 50.96 2,644,092 -0.09(-0.18%)
Mar 23, 2016 51.68 51.68 50.98 51.05 3,556,286 -0.77(-1.48%)
Mar 22, 2016 51.63 52.25 51.34 51.81 4,163,076 -0.21(-0.41%)
Mar 21, 2016 51.85 52.09 51.59 52.03 4,360,187 +0.17(+0.33%)
Mar 18, 2016 51.72 52.28 51.09 51.85 9,626,852 +0.29(+0.57%)
Mar 17, 2016 49.66 51.71 49.66 51.56 5,232,925 +1.90(+3.83%)
Mar 16, 2016 49.37 49.89 48.96 49.66 3,663,296 +0.27(+0.55%)
Mar 15, 2016 49.04 49.42 48.50 49.39 3,048,053 -0.04(-0.08%)
Mar 14, 2016 48.77 49.56 48.61 49.43 3,019,587 +0.30(+0.62%)
Mar 11, 2016 48.73 49.53 48.73 49.13 4,611,749 +0.59(+1.21%)
Mar 10, 2016 47.92 48.57 47.69 48.54 5,607,064 +0.69(+1.45%)
Mar 09, 2016 47.57 47.99 47.27 47.84 3,490,174 +0.56(+1.19%)
Mar 08, 2016 47.83 47.83 47.15 47.28 2,752,614 -0.94(-1.95%)
Mar 07, 2016 47.20 48.29 47.18 48.22 3,158,371 +0.87(+1.85%)
Mar 04, 2016 47.28 47.83 46.78 47.34 3,534,276 +0.10(+0.21%)
Mar 03, 2016 46.89 47.26 46.54 47.25 2,781,069 +0.37(+0.78%)
Mar 02, 2016 46.85 46.90 46.22 46.88 3,790,579 -0.09(-0.19%)
Mar 01, 2016 46.67 47.39 46.14 46.97 4,613,794 +1.09(+2.38%)
Feb 29, 2016 46.46 46.73 45.85 45.88 5,017,892 -0.45(-0.98%)
Feb 26, 2016 46.55 46.90 46.16 46.33 2,948,285 -0.01(-0.02%)
Feb 25, 2016 45.91 46.39 45.37 46.34 2,989,166 +0.39(+0.85%)
Feb 24, 2016 45.15 46.05 44.42 45.95 3,442,246 +0.20(+0.44%)
Feb 23, 2016 46.43 46.86 45.64 45.75 3,118,345 -0.91(-1.96%)
Feb 22, 2016 45.31 46.85 45.77 46.66 5,381,304 +1.35(+2.98%)
Feb 19, 2016 45.19 45.42 44.43 45.31 3,300,134 -0.15(-0.34%)
Feb 18, 2016 45.43 45.70 45.20 45.46 3,372,028 +0.15(+0.34%)
Feb 17, 2016 44.82 45.92 44.57 45.31 4,433,788 +0.96(+2.17%)
Feb 16, 2016 43.83 44.42 43.29 44.35 4,340,727 +0.50(+1.14%)
Feb 12, 2016 43.61 43.85 43.85 43.85 4,978,027 +0.89(+2.07%)
Feb 11, 2016 42.54 43.46 42.35 42.96 6,092,003 -0.49(-1.12%)
Feb 10, 2016 44.17 44.46 43.39 43.44 4,322,289 -0.63(-1.43%)
Feb 09, 2016 43.49 44.69 43.49 44.07 6,469,768 -0.51(-1.14%)
Feb 08, 2016 43.68 44.74 42.99 44.58 7,709,560 +0.36(+0.82%)
Feb 05, 2016 43.66 44.69 43.48 44.22 5,279,553 +0.24(+0.55%)
Feb 04, 2016 42.45 44.70 42.45 43.97 7,538,264 +1.52(+3.58%)
Feb 03, 2016 42.03 42.57 40.70 42.45 9,132,593 +2.82(+7.10%)
Feb 02, 2016 40.13 40.51 39.32 39.64 7,166,812 -0.99(-2.43%)
Feb 01, 2016 40.48 40.81 39.86 40.63 4,824,990 -0.23(-0.57%)
Jan 29, 2016 39.32 40.86 38.64 40.86 9,927,983 +0.26(+0.64%)
Jan 28, 2016 40.69 41.01 40.17 40.60 4,729,336 +0.61(+1.52%)
Jan 27, 2016 39.63 41.02 39.09 39.99 5,663,470 +0.34(+0.86%)
Jan 26, 2016 39.05 39.75 38.39 39.66 4,211,580 +1.42(+3.70%)
Jan 25, 2016 39.02 39.28 38.14 38.24 3,097,768 -1.00(-2.56%)
Jan 22, 2016 39.53 40.02 38.58 39.24 4,248,435 +0.59(+1.53%)
Jan 21, 2016 38.48 39.38 37.84 38.65 4,656,886 +0.22(+0.57%)
Jan 20, 2016 38.21 38.79 37.37 38.43 5,101,694 -0.47(-1.21%)
Jan 19, 2016 39.32 39.43 38.38 38.90 4,293,663 +0.19(+0.48%)
Jan 15, 2016 38.03 38.72 38.72 38.72 5,693,147 -0.37(-0.95%)
Jan 14, 2016 39.40 39.40 38.14 39.09 5,749,036 -0.09(-0.23%)
Jan 13, 2016 40.54 40.92 39.11 39.18 4,403,602 -1.23(-3.04%)
Jan 12, 2016 40.23 40.52 39.52 40.41 4,222,865 +0.65(+1.63%)
Jan 11, 2016 40.16 40.29 39.30 39.76 3,926,035 -0.02(-0.04%)
Jan 08, 2016 40.49 40.78 39.69 39.78 4,262,483 -0.45(-1.13%)
Jan 07, 2016 40.41 40.66 39.95 40.23 5,667,670 -0.96(-2.34%)
Jan 06, 2016 41.11 41.49 40.74 41.19 3,542,456 -0.75(-1.79%)
Jan 05, 2016 42.24 42.34 41.47 41.94 2,598,817 -0.30(-0.71%)
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.