Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.29 47.61 47.06 47.45 367,624 +0.05(+0.11%)
Mar 30, 2016 46.75 47.60 46.73 47.40 222,282 +0.83(+1.78%)
Mar 29, 2016 46.49 46.61 46.00 46.57 185,012 -0.09(-0.19%)
Mar 28, 2016 46.09 46.69 46.02 46.66 188,680 +0.54(+1.17%)
Mar 24, 2016 46.12 46.12 46.12 0 -0.37(-0.80%)
Mar 23, 2016 47.25 47.25 46.22 46.49 194,348 -0.33(-0.70%)
Mar 22, 2016 46.25 47.18 46.17 46.82 371,970 +0.57(+1.23%)
Mar 21, 2016 46.33 46.64 46.06 46.25 269,627 -0.21(-0.45%)
Mar 18, 2016 47.12 47.16 46.31 46.46 707,250 -0.70(-1.48%)
Mar 17, 2016 46.96 47.21 46.81 47.16 438,168 +0.27(+0.58%)
Mar 16, 2016 46.52 47.20 46.52 46.89 323,291 +0.26(+0.56%)
Mar 15, 2016 46.80 47.08 46.35 46.63 438,908 -0.31(-0.66%)
Mar 14, 2016 47.23 47.48 46.87 46.94 413,609 -0.34(-0.72%)
Mar 11, 2016 47.59 48.00 47.16 47.28 461,028 -0.22(-0.46%)
Mar 10, 2016 47.88 48.36 46.65 47.50 700,977 -0.58(-1.21%)
Mar 09, 2016 47.24 48.30 47.23 48.08 689,467 +1.09(+2.32%)
Mar 08, 2016 46.74 47.25 46.38 46.99 709,859 +0.17(+0.36%)
Mar 07, 2016 46.00 47.74 45.99 46.82 1,035,853 +0.38(+0.82%)
Mar 04, 2016 45.88 46.58 45.70 46.44 833,761 +0.93(+2.04%)
Mar 03, 2016 44.00 45.62 43.99 45.51 765,035 +1.45(+3.29%)
Mar 02, 2016 43.85 44.25 43.49 44.06 510,122 +0.31(+0.71%)
Mar 01, 2016 42.80 43.90 42.76 43.75 477,396 +1.28(+3.01%)
Feb 29, 2016 42.62 42.86 42.19 42.47 382,859 -0.09(-0.21%)
Feb 26, 2016 42.69 43.00 42.44 42.56 405,399 +0.03(+0.07%)
Feb 25, 2016 42.43 42.59 41.93 42.53 307,842 +0.29(+0.69%)
Feb 24, 2016 40.99 42.36 40.93 42.24 544,285 +1.13(+2.75%)
Feb 23, 2016 41.01 41.40 40.81 41.11 417,752 +0.09(+0.22%)
Feb 22, 2016 41.34 41.85 40.89 41.02 378,991 +0.04(+0.10%)
Feb 19, 2016 41.05 41.20 40.47 40.98 520,258 -0.38(-0.92%)
Feb 18, 2016 41.77 41.90 41.16 41.36 274,675 -0.26(-0.62%)
Feb 17, 2016 41.45 41.97 41.21 41.62 276,105 +0.35(+0.85%)
Feb 16, 2016 40.51 41.42 40.25 41.27 382,142 +1.14(+2.84%)
Feb 12, 2016 40.13 40.13 40.13 0 +0.33(+0.83%)
Feb 11, 2016 39.11 39.86 39.11 39.80 348,497 +0.12(+0.30%)
Feb 10, 2016 40.09 40.58 39.52 39.68 216,347 -0.47(-1.17%)
Feb 09, 2016 40.02 40.45 39.58 40.15 364,235 -0.31(-0.77%)
Feb 08, 2016 40.10 40.74 39.95 40.46 332,668 -0.30(-0.74%)
Feb 05, 2016 41.00 41.24 40.52 40.76 259,063 -0.35(-0.85%)
Feb 04, 2016 39.17 41.15 39.13 41.11 358,994 +2.00(+5.11%)
Feb 03, 2016 39.23 39.47 38.28 39.11 385,540 +0.06(+0.15%)
Feb 02, 2016 38.99 39.34 38.51 39.05 377,686 -0.18(-0.46%)
Feb 01, 2016 38.41 39.56 38.08 39.23 355,179 -0.82(-2.05%)
Jan 29, 2016 39.61 40.17 39.36 40.05 461,089 +0.55(+1.39%)
Jan 28, 2016 38.01 39.54 37.81 39.50 434,527 +1.73(+4.58%)
Jan 27, 2016 37.83 38.22 37.47 37.77 323,128 -0.08(-0.21%)
Jan 26, 2016 37.82 38.09 37.51 37.85 283,115 +0.25(+0.66%)
Jan 25, 2016 38.40 38.59 37.54 37.60 272,109 -0.84(-2.19%)
Jan 22, 2016 38.36 38.90 37.94 38.44 309,858 +0.71(+1.88%)
Jan 21, 2016 37.68 38.22 37.19 37.73 486,515 -0.07(-0.19%)
Jan 20, 2016 37.33 38.23 36.47 37.80 516,253 +0.02(+0.05%)
Jan 19, 2016 38.65 39.10 37.59 37.78 568,235 -0.24(-0.63%)
Jan 18, 2016 38.04 38.31 37.75 38.02 176,954 -0.09(-0.24%)
Jan 15, 2016 38.00 38.40 37.70 38.11 399,894 -0.96(-2.46%)
Jan 14, 2016 39.64 39.64 38.01 39.07 582,461 -0.44(-1.11%)
Jan 13, 2016 39.95 40.07 39.11 39.51 646,316 -0.28(-0.70%)
Jan 12, 2016 39.60 40.06 38.93 39.79 416,315 +0.43(+1.09%)
Jan 11, 2016 39.21 39.52 38.61 39.36 489,780 +0.38(+0.97%)
Jan 08, 2016 39.16 39.43 38.68 38.98 357,950 -0.04(-0.10%)
Jan 07, 2016 40.26 40.39 38.75 39.02 838,747 -1.96(-4.78%)
Jan 06, 2016 40.25 41.13 40.25 40.98 367,681 +0.32(+0.79%)
Jan 05, 2016 40.97 41.16 40.25 40.66 300,680 -0.35(-0.85%)
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.