Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.63 44.88 44.39 44.39 34,154 -0.05(-0.11%)
Mar 30, 2016 44.34 44.75 44.34 44.44 31,703 +0.14(+0.32%)
Mar 29, 2016 43.33 44.38 43.30 44.30 47,160 +0.96(+2.22%)
Mar 28, 2016 42.85 43.37 42.85 43.34 28,159 +0.31(+0.73%)
Mar 24, 2016 42.47 43.02 43.02 43.02 47,549 +0.85(+2.00%)
Mar 23, 2016 42.58 42.58 42.11 42.18 16,255 -0.78(-1.81%)
Mar 22, 2016 42.84 43.27 42.69 42.96 15,192 +0.12(+0.28%)
Mar 21, 2016 42.94 43.05 42.64 42.84 46,275 -0.41(-0.96%)
Mar 18, 2016 43.41 43.57 43.25 43.25 34,111 +0.03(+0.06%)
Mar 17, 2016 42.66 43.34 42.56 43.23 43,343 +1.55(+3.71%)
Mar 16, 2016 40.72 41.76 40.62 41.68 70,275 +0.38(+0.92%)
Mar 15, 2016 41.10 41.41 40.91 41.30 26,675 -0.11(-0.27%)
Mar 14, 2016 41.56 41.77 41.37 41.41 32,452 -0.37(-0.89%)
Mar 11, 2016 41.18 41.78 41.15 41.78 50,761 +1.26(+3.11%)
Mar 10, 2016 40.95 41.05 39.97 40.52 69,197 -0.43(-1.05%)
Mar 09, 2016 41.10 41.29 40.95 40.95 39,402 +0.09(+0.23%)
Mar 08, 2016 41.16 41.25 40.79 40.86 50,879 -0.84(-2.01%)
Mar 07, 2016 41.50 41.96 41.50 41.70 33,587 -1.30(-3.03%)
Mar 04, 2016 42.13 43.12 42.10 43.00 46,448 +0.84(+1.99%)
Mar 03, 2016 41.84 42.24 41.71 42.16 23,150 +0.10(+0.24%)
Mar 02, 2016 41.79 42.20 41.50 42.06 57,274 -0.14(-0.34%)
Mar 01, 2016 41.63 42.27 41.55 42.20 36,776 +1.01(+2.46%)
Feb 29, 2016 41.12 41.54 41.02 41.19 51,864 +0.10(+0.25%)
Feb 26, 2016 41.62 41.62 41.00 41.09 38,605 -0.83(-1.98%)
Feb 25, 2016 41.39 41.92 41.27 41.92 36,990 +0.62(+1.49%)
Feb 24, 2016 40.87 41.48 40.56 41.30 48,614 +0.63(+1.54%)
Feb 23, 2016 41.05 41.06 40.57 40.67 30,490 -0.73(-1.76%)
Feb 22, 2016 40.93 41.43 40.89 41.40 38,420 +0.13(+0.31%)
Feb 19, 2016 41.08 41.31 40.86 41.27 32,543 +0.31(+0.76%)
Feb 18, 2016 41.31 41.50 40.72 40.96 27,802 -0.10(-0.25%)
Feb 17, 2016 40.80 41.25 40.73 41.06 65,512 +0.13(+0.31%)
Feb 16, 2016 40.92 40.97 40.56 40.94 41,339 +1.00(+2.50%)
Feb 12, 2016 39.24 39.94 39.94 39.94 38,915 +1.78(+4.68%)
Feb 11, 2016 37.58 38.25 37.58 38.15 82,228 -0.46(-1.20%)
Feb 10, 2016 38.44 39.24 38.44 38.62 36,717 +0.57(+1.49%)
Feb 09, 2016 37.44 38.33 37.44 38.05 52,454 -0.19(-0.51%)
Feb 08, 2016 38.58 38.59 37.77 38.25 52,394 -0.82(-2.10%)
Feb 05, 2016 39.73 39.73 39.02 39.07 44,240 -0.82(-2.06%)
Feb 04, 2016 39.95 40.24 39.57 39.89 76,452 +0.00(+0.00%)
Feb 03, 2016 39.28 39.94 38.66 39.89 51,111 +1.32(+3.42%)
Feb 02, 2016 39.20 39.20 38.50 38.57 29,192 -1.19(-3.00%)
Feb 01, 2016 39.43 39.79 39.21 39.76 62,747 +0.16(+0.41%)
Jan 29, 2016 39.05 39.82 38.93 39.60 80,582 +0.87(+2.25%)
Jan 28, 2016 38.99 39.15 38.55 38.73 46,919 +1.41(+3.78%)
Jan 27, 2016 37.38 38.01 37.10 37.32 68,240 +0.33(+0.89%)
Jan 26, 2016 36.55 37.11 36.55 36.99 78,094 +0.46(+1.27%)
Jan 25, 2016 36.72 37.00 36.37 36.52 42,623 -0.57(-1.55%)
Jan 22, 2016 37.04 37.13 36.67 37.10 81,004 +0.62(+1.69%)
Jan 21, 2016 36.18 36.89 36.02 36.48 46,060 -0.21(-0.58%)
Jan 20, 2016 36.46 36.95 35.70 36.69 53,349 -1.36(-3.58%)
Jan 19, 2016 38.32 38.44 37.62 38.05 67,406 +1.00(+2.69%)
Jan 15, 2016 36.98 37.06 37.06 37.06 103,024 -0.70(-1.86%)
Jan 14, 2016 37.29 37.78 36.88 37.76 45,564 +0.65(+1.75%)
Jan 13, 2016 38.00 38.08 37.04 37.11 36,400 +0.52(+1.41%)
Jan 12, 2016 36.78 36.87 36.36 36.59 27,938 -0.14(-0.39%)
Jan 11, 2016 36.90 36.98 36.39 36.73 31,107 +0.11(+0.30%)
Jan 08, 2016 37.15 37.23 36.56 36.62 52,641 +0.27(+0.74%)
Jan 07, 2016 36.57 37.32 36.35 36.35 56,424 -1.19(-3.17%)
Jan 06, 2016 37.56 37.82 37.42 37.55 43,037 -0.68(-1.77%)
Jan 05, 2016 38.21 38.31 38.02 38.22 20,462 +0.24(+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.