Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.79 53.08 52.51 52.51 28,875 -0.06(-0.11%)
Mar 30, 2016 52.45 52.93 52.45 52.57 26,803 +0.17(+0.32%)
Mar 29, 2016 51.25 52.49 51.22 52.40 39,871 +1.14(+2.22%)
Mar 28, 2016 50.68 51.30 50.68 51.26 23,807 +0.37(+0.73%)
Mar 24, 2016 50.24 50.89 50.89 50.89 40,200 +1.00(+2.00%)
Mar 23, 2016 50.37 50.37 49.81 49.89 13,743 -0.92(-1.81%)
Mar 22, 2016 50.67 51.18 50.49 50.81 12,844 +0.14(+0.28%)
Mar 21, 2016 50.79 50.92 50.43 50.67 39,123 -0.49(-0.96%)
Mar 18, 2016 51.35 51.54 51.16 51.16 28,839 +0.03(+0.06%)
Mar 17, 2016 50.46 51.26 50.34 51.13 36,644 +1.83(+3.71%)
Mar 16, 2016 48.16 49.40 48.05 49.30 59,413 +0.45(+0.92%)
Mar 15, 2016 48.61 48.98 48.39 48.85 22,552 -0.13(-0.27%)
Mar 14, 2016 49.16 49.41 48.93 48.98 27,436 -0.44(-0.89%)
Mar 11, 2016 48.71 49.42 48.67 49.42 42,915 +1.49(+3.11%)
Mar 10, 2016 48.44 48.55 47.28 47.93 58,502 -0.51(-1.05%)
Mar 09, 2016 48.62 48.84 48.44 48.44 33,312 +0.11(+0.23%)
Mar 08, 2016 48.68 48.79 48.25 48.33 43,015 -0.99(-2.01%)
Mar 07, 2016 49.09 49.63 49.09 49.32 28,396 -1.54(-3.03%)
Mar 04, 2016 49.83 51.00 49.80 50.86 39,269 +0.99(+1.99%)
Mar 03, 2016 49.49 49.96 49.34 49.87 19,572 +0.12(+0.24%)
Mar 02, 2016 49.43 49.92 49.09 49.75 48,422 -0.17(-0.34%)
Mar 01, 2016 49.24 50.00 49.15 49.92 31,092 +1.20(+2.46%)
Feb 29, 2016 48.64 49.14 48.52 48.72 43,848 +0.12(+0.25%)
Feb 26, 2016 49.23 49.23 48.50 48.60 32,638 -0.98(-1.98%)
Feb 25, 2016 48.96 49.58 48.82 49.58 31,273 +0.73(+1.49%)
Feb 24, 2016 48.34 49.06 47.97 48.85 41,100 +0.74(+1.54%)
Feb 23, 2016 48.55 48.56 47.99 48.11 25,778 -0.86(-1.76%)
Feb 22, 2016 48.41 49.00 48.37 48.97 32,482 +0.15(+0.31%)
Feb 19, 2016 48.59 48.86 48.33 48.82 27,513 +0.37(+0.76%)
Feb 18, 2016 48.86 49.09 48.17 48.45 23,505 -0.12(-0.25%)
Feb 17, 2016 48.26 48.79 48.18 48.57 55,386 +0.15(+0.31%)
Feb 16, 2016 48.40 48.46 47.97 48.42 34,950 +1.18(+2.50%)
Feb 12, 2016 46.42 47.24 47.24 47.24 32,900 +2.11(+4.68%)
Feb 11, 2016 44.45 45.24 44.45 45.13 69,519 -0.55(-1.20%)
Feb 10, 2016 45.47 46.41 45.47 45.68 31,042 +0.67(+1.49%)
Feb 09, 2016 44.29 45.34 44.29 45.01 44,347 -0.23(-0.51%)
Feb 08, 2016 45.63 45.64 44.68 45.24 44,296 -0.97(-2.10%)
Feb 05, 2016 46.99 46.99 46.15 46.21 37,402 -0.97(-2.06%)
Feb 04, 2016 47.25 47.60 46.81 47.18 64,635 +0.00(+0.00%)
Feb 03, 2016 46.46 47.24 45.73 47.18 43,211 +1.56(+3.42%)
Feb 02, 2016 46.37 46.37 45.54 45.62 24,680 -1.41(-3.00%)
Feb 01, 2016 46.64 47.07 46.38 47.03 53,049 +0.19(+0.41%)
Jan 29, 2016 46.19 47.10 46.05 46.84 68,127 +1.03(+2.25%)
Jan 28, 2016 46.12 46.31 45.60 45.81 39,667 +1.67(+3.78%)
Jan 27, 2016 44.21 44.96 43.88 44.14 57,693 +0.39(+0.89%)
Jan 26, 2016 43.23 43.90 43.23 43.75 66,024 +0.55(+1.27%)
Jan 25, 2016 43.43 43.76 43.02 43.20 36,035 -0.68(-1.55%)
Jan 22, 2016 43.81 43.92 43.38 43.88 68,484 +0.73(+1.69%)
Jan 21, 2016 42.80 43.63 42.61 43.15 38,941 -0.25(-0.58%)
Jan 20, 2016 43.13 43.70 42.23 43.40 45,103 -1.61(-3.58%)
Jan 19, 2016 45.33 45.47 44.50 45.01 56,988 +1.18(+2.69%)
Jan 15, 2016 43.74 43.83 43.83 43.83 87,100 -0.83(-1.86%)
Jan 14, 2016 44.11 44.69 43.62 44.66 38,522 +0.77(+1.75%)
Jan 13, 2016 44.95 45.04 43.81 43.89 30,774 +0.61(+1.41%)
Jan 12, 2016 43.50 43.61 43.01 43.28 23,620 -0.17(-0.39%)
Jan 11, 2016 43.65 43.74 43.04 43.45 26,299 +0.13(+0.30%)
Jan 08, 2016 43.94 44.04 43.24 43.32 44,505 +0.32(+0.74%)
Jan 07, 2016 43.26 44.14 43.00 43.00 47,703 -1.41(-3.17%)
Jan 06, 2016 44.43 44.74 44.26 44.41 36,385 -0.80(-1.77%)
Jan 05, 2016 45.20 45.32 44.97 45.21 17,300 +0.28(+0.62%)
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.