Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 42.37 43.32 41.99 42.36 3,959 +0.76(+1.84%)
Mar 30, 2016 42.10 42.71 41.60 41.60 3,338 -0.11(-0.26%)
Mar 29, 2016 40.80 41.89 40.80 41.71 4,604 +0.24(+0.58%)
Mar 28, 2016 41.58 41.80 40.81 41.47 13,756 +0.55(+1.35%)
Mar 24, 2016 40.78 40.92 40.92 40.92 10,800 -1.38(-3.26%)
Mar 23, 2016 42.73 43.02 42.30 42.30 4,452 +0.27(+0.64%)
Mar 22, 2016 42.25 43.32 41.22 42.03 6,888 -0.27(-0.64%)
Mar 21, 2016 42.41 42.72 42.00 42.30 1,215 +0.10(+0.24%)
Mar 18, 2016 41.39 42.65 41.21 42.20 3,112 +0.98(+2.38%)
Mar 17, 2016 41.37 41.99 40.29 41.22 2,533 +1.72(+4.36%)
Mar 16, 2016 38.08 39.50 37.81 39.50 12,592 -0.30(-0.76%)
Mar 15, 2016 38.67 40.22 38.67 39.80 5,338 -0.26(-0.65%)
Mar 14, 2016 40.01 40.11 40.00 40.06 5,825 -0.14(-0.34%)
Mar 11, 2016 39.95 40.20 39.95 40.20 2,483 +0.54(+1.35%)
Mar 10, 2016 39.18 39.66 38.62 39.66 1,931 +0.71(+1.82%)
Mar 09, 2016 39.07 39.43 38.95 38.95 3,673 +0.35(+0.90%)
Mar 08, 2016 39.20 39.20 38.60 38.60 838 -0.56(-1.43%)
Mar 07, 2016 39.26 39.26 39.14 39.16 1,424 +0.12(+0.31%)
Mar 04, 2016 38.89 38.89 38.89 39.04 38,292 +1.01(+2.66%)
Mar 03, 2016 37.14 38.04 37.14 38.03 6,304 +1.59(+4.38%)
Mar 02, 2016 35.74 36.45 35.74 36.44 761 +1.71(+4.94%)
Feb 29, 2016 34.74 34.77 34.69 34.72 102 +0.65(+1.91%)
Feb 26, 2016 34.50 34.50 34.07 34.07 1,325 -0.20(-0.58%)
Feb 25, 2016 34.32 34.67 34.00 34.27 18,311 +0.19(+0.56%)
Feb 24, 2016 33.68 34.24 33.68 34.08 1,497 -0.32(-0.93%)
Feb 23, 2016 34.74 34.82 34.33 34.40 2,341 -0.56(-1.60%)
Feb 22, 2016 34.77 35.07 34.77 34.96 17,858 +1.23(+3.65%)
Feb 19, 2016 33.73 33.73 33.73 33.73 232 -0.01(-0.03%)
Feb 18, 2016 34.19 34.19 33.74 33.74 898 -0.29(-0.86%)
Feb 17, 2016 33.78 34.42 33.78 34.03 36,087 +0.98(+2.97%)
Feb 16, 2016 33.03 33.21 33.03 33.05 1,401 +0.51(+1.55%)
Feb 12, 2016 32.62 32.54 32.54 32.54 1,300 +0.46(+1.45%)
Feb 11, 2016 32.24 32.39 32.00 32.08 898 -0.89(-2.69%)
Feb 10, 2016 32.99 33.19 32.97 32.97 1,234 +0.43(+1.31%)
Feb 09, 2016 32.59 32.91 32.54 32.54 669 -0.66(-1.99%)
Feb 08, 2016 33.41 33.42 33.20 33.20 926 -0.75(-2.21%)
Feb 05, 2016 34.20 34.20 33.95 33.95 870 -0.60(-1.74%)
Feb 04, 2016 34.06 34.80 33.82 34.55 4,331 +1.38(+4.18%)
Feb 03, 2016 33.28 33.28 33.17 33.17 606 +0.37(+1.12%)
Feb 02, 2016 32.90 32.90 32.80 32.80 1,161 -0.82(-2.43%)
Feb 01, 2016 33.15 33.62 33.15 33.62 1,202 -0.10(-0.28%)
Jan 29, 2016 32.88 33.81 32.88 33.72 3,049 +1.40(+4.32%)
Jan 28, 2016 31.85 32.32 31.85 32.32 921 +0.55(+1.73%)
Jan 27, 2016 31.86 31.98 31.68 31.77 1,019 +0.29(+0.92%)
Jan 26, 2016 31.27 31.48 31.27 31.48 1,297 +0.51(+1.65%)
Jan 25, 2016 31.37 31.37 30.97 30.97 8,434 -0.60(-1.90%)
Jan 22, 2016 31.45 31.57 31.45 31.57 388 +0.89(+2.90%)
Jan 21, 2016 30.80 30.87 30.64 30.68 3,646 -0.33(-1.06%)
Jan 20, 2016 30.33 31.01 30.04 31.01 2,818 -0.40(-1.27%)
Jan 19, 2016 31.24 31.41 31.01 31.41 744 -0.09(-0.29%)
Jan 15, 2016 31.39 31.50 31.50 31.50 1,700 -1.06(-3.26%)
Jan 14, 2016 31.86 32.56 31.85 32.56 4,363 +0.53(+1.65%)
Jan 13, 2016 32.00 32.05 31.85 32.03 1,567 +0.03(+0.09%)
Jan 12, 2016 32.46 32.46 31.98 32.00 1,460 -0.23(-0.71%)
Jan 11, 2016 32.59 32.59 31.92 32.23 1,071 -0.27(-0.83%)
Jan 08, 2016 32.80 32.80 32.29 32.50 7,224 -0.07(-0.21%)
Jan 07, 2016 32.74 32.95 32.51 32.57 2,340 -1.07(-3.19%)
Jan 06, 2016 33.62 33.85 33.61 33.64 5,632 -0.69(-2.01%)
Jan 05, 2016 34.22 34.33 34.02 34.33 4,078 +0.17(+0.50%)
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.