Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 40.55 40.55 40.26 40.49 194,832 -0.10(-0.25%)
Apr 28, 2016 40.79 41.01 40.51 40.59 331,111 -0.43(-1.05%)
Apr 27, 2016 40.94 41.10 40.79 41.02 360,828 +0.06(+0.15%)
Apr 26, 2016 40.83 41.05 40.80 40.96 156,805 +0.17(+0.43%)
Apr 25, 2016 40.69 40.79 40.62 40.78 238,099 -0.04(-0.09%)
Apr 22, 2016 40.70 40.84 40.56 40.82 435,936 +0.10(+0.25%)
Apr 21, 2016 41.21 41.21 40.68 40.72 219,674 -0.43(-1.04%)
Apr 20, 2016 41.21 41.31 41.00 41.15 314,666 -0.01(-0.02%)
Apr 19, 2016 41.28 41.30 41.06 41.16 159,960 -0.04(-0.10%)
Apr 18, 2016 40.84 41.23 40.82 41.20 121,308 +0.26(+0.64%)
Apr 15, 2016 40.73 40.96 40.73 40.94 91,067 +0.17(+0.42%)
Apr 14, 2016 40.87 40.92 40.73 40.77 268,687 -0.10(-0.24%)
Apr 13, 2016 40.69 40.87 40.57 40.87 248,034 +0.39(+0.96%)
Apr 12, 2016 40.23 40.54 40.10 40.48 130,814 +0.26(+0.65%)
Apr 11, 2016 40.59 40.67 40.21 40.22 151,068 -0.28(-0.69%)
Apr 08, 2016 40.61 40.68 40.40 40.50 107,940 +0.11(+0.27%)
Apr 07, 2016 40.65 40.65 40.23 40.39 145,292 -0.40(-0.98%)
Apr 06, 2016 40.44 40.80 40.42 40.79 109,178 +0.35(+0.87%)
Apr 05, 2016 40.47 40.65 40.39 40.44 235,674 -0.30(-0.74%)
Apr 04, 2016 41.13 41.13 40.70 40.74 140,558 -0.45(-1.09%)
Apr 01, 2016 40.61 41.21 40.53 41.19 133,522 +0.41(+1.01%)
Mar 31, 2016 40.82 40.95 40.72 40.78 381,369 -0.05(-0.12%)
Mar 30, 2016 40.86 41.00 40.76 40.83 234,773 +0.15(+0.37%)
Mar 29, 2016 40.08 40.69 40.00 40.68 132,188 +0.57(+1.42%)
Mar 28, 2016 40.13 40.20 39.96 40.11 85,674 +0.06(+0.15%)
Mar 24, 2016 39.98 40.05 40.05 40.05 195,200 -0.09(-0.22%)
Mar 23, 2016 40.38 40.38 40.14 40.14 121,681 -0.35(-0.86%)
Mar 22, 2016 40.23 40.62 40.23 40.49 93,364 +0.11(+0.27%)
Mar 21, 2016 40.40 40.47 40.31 40.38 135,265 -0.05(-0.12%)
Mar 18, 2016 40.46 40.56 40.26 40.43 109,115 +0.13(+0.32%)
Mar 17, 2016 40.06 40.42 39.91 40.30 339,172 +0.20(+0.50%)
Mar 16, 2016 39.82 40.16 39.76 40.10 200,403 +0.23(+0.58%)
Mar 15, 2016 39.81 40.00 39.75 39.87 102,946 -0.13(-0.33%)
Mar 14, 2016 39.91 40.09 39.87 40.00 222,523 -0.04(-0.10%)
Mar 11, 2016 39.78 40.05 39.71 40.04 115,553 +0.62(+1.57%)
Mar 10, 2016 39.53 39.77 39.06 39.42 226,916 +0.02(+0.05%)
Mar 09, 2016 39.54 39.54 39.28 39.40 136,487 +0.00(+0.01%)
Mar 08, 2016 39.51 39.72 39.35 39.40 208,440 -0.32(-0.81%)
Mar 07, 2016 39.69 39.92 39.50 39.72 395,095 -0.14(-0.35%)
Mar 04, 2016 39.82 40.03 39.65 39.86 341,590 +0.07(+0.18%)
Mar 03, 2016 39.66 39.81 39.46 39.79 120,210 +0.08(+0.20%)
Mar 02, 2016 39.61 39.71 39.46 39.71 155,566 +0.01(+0.03%)
Mar 01, 2016 39.01 39.70 38.95 39.70 203,767 +0.96(+2.48%)
Feb 29, 2016 39.07 39.23 38.74 38.74 171,719 -0.35(-0.90%)
Feb 26, 2016 39.22 39.33 39.06 39.09 289,791 -0.03(-0.08%)
Feb 25, 2016 38.82 39.16 38.67 39.12 201,662 +0.49(+1.27%)
Feb 24, 2016 38.00 38.67 37.83 38.63 272,410 +0.34(+0.87%)
Feb 23, 2016 38.49 38.58 38.22 38.29 302,402 -0.28(-0.71%)
Feb 22, 2016 38.48 38.69 38.43 38.57 239,342 +0.41(+1.07%)
Feb 19, 2016 37.79 38.18 37.63 38.16 1,715,232 +0.20(+0.53%)
Feb 18, 2016 38.25 38.25 37.91 37.96 362,133 -0.24(-0.63%)
Feb 17, 2016 37.88 38.30 37.88 38.20 770,710 +0.60(+1.60%)
Feb 16, 2016 37.18 37.64 37.16 37.60 701,769 +0.77(+2.09%)
Feb 12, 2016 36.50 36.83 36.83 36.83 988,900 +0.71(+1.97%)
Feb 11, 2016 35.85 36.36 35.74 36.12 2,012,221 -0.27(-0.74%)
Feb 10, 2016 36.38 36.99 36.38 36.39 649,960 +0.32(+0.89%)
Feb 09, 2016 35.49 36.41 35.42 36.07 1,098,402 +0.14(+0.39%)
Feb 08, 2016 36.50 36.50 35.46 35.93 746,905 -0.85(-2.31%)
Feb 05, 2016 37.71 37.71 36.67 36.78 214,420 -1.05(-2.78%)
Feb 04, 2016 37.83 38.09 37.58 37.83 275,360 -0.10(-0.26%)
Feb 03, 2016 38.08 38.12 37.25 37.93 453,080 +0.09(+0.24%)
Feb 02, 2016 38.27 38.29 37.69 37.84 250,644 -0.73(-1.89%)
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.