Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.48 43.82 42.45 42.78 793,725 -0.82(-1.89%)
Apr 28, 2016 43.53 43.88 43.26 43.60 875,015 -0.11(-0.26%)
Apr 27, 2016 43.37 43.82 43.06 43.71 668,276 +0.46(+1.07%)
Apr 26, 2016 42.41 43.30 42.20 43.25 647,365 +0.94(+2.23%)
Apr 25, 2016 42.56 42.97 42.01 42.30 627,982 -0.36(-0.84%)
Apr 22, 2016 42.83 43.14 42.23 42.66 1,084,797 -0.24(-0.55%)
Apr 21, 2016 44.62 44.62 42.61 42.90 1,041,505 +0.02(+0.04%)
Apr 20, 2016 42.46 43.24 42.31 42.88 994,372 +0.28(+0.67%)
Apr 19, 2016 43.46 43.46 42.36 42.60 981,677 -0.67(-1.55%)
Apr 18, 2016 43.03 43.30 42.72 43.27 430,215 +0.13(+0.31%)
Apr 15, 2016 42.45 43.18 42.38 43.13 499,611 +0.47(+1.11%)
Apr 14, 2016 42.74 42.98 42.19 42.66 1,299,843 +0.00(+0.00%)
Apr 13, 2016 41.65 42.78 41.59 42.66 893,757 +1.38(+3.34%)
Apr 12, 2016 41.21 41.63 41.04 41.28 389,991 +0.05(+0.11%)
Apr 11, 2016 41.49 41.81 41.13 41.24 413,252 -0.25(-0.59%)
Apr 08, 2016 41.55 41.87 41.23 41.48 323,483 +0.43(+1.06%)
Apr 07, 2016 41.06 41.52 40.92 41.05 490,215 +0.12(+0.30%)
Apr 06, 2016 40.05 40.95 39.80 40.92 360,555 +0.96(+2.41%)
Apr 05, 2016 39.94 40.35 39.83 39.96 702,613 -0.45(-1.12%)
Apr 04, 2016 40.97 41.06 40.27 40.41 565,357 -0.50(-1.22%)
Apr 01, 2016 40.87 41.25 40.21 40.91 1,027,984 -0.39(-0.94%)
Mar 31, 2016 41.43 41.89 40.99 41.30 616,931 -0.31(-0.75%)
Mar 30, 2016 41.99 42.16 41.49 41.61 219,654 -0.05(-0.11%)
Mar 29, 2016 40.99 41.72 40.37 41.66 320,553 +0.40(+0.96%)
Mar 28, 2016 41.65 41.65 41.08 41.26 239,075 -0.37(-0.89%)
Mar 24, 2016 41.39 41.63 41.63 41.63 274,737 -0.13(-0.32%)
Mar 23, 2016 42.24 42.36 41.75 41.76 306,717 -0.51(-1.21%)
Mar 22, 2016 41.89 42.68 41.67 42.27 405,219 +0.23(+0.54%)
Mar 21, 2016 41.81 42.11 41.58 42.05 416,326 -0.03(-0.07%)
Mar 18, 2016 41.91 42.43 41.91 42.08 613,379 +0.34(+0.82%)
Mar 17, 2016 41.35 41.96 41.07 41.74 663,970 +0.26(+0.64%)
Mar 16, 2016 41.10 41.77 40.86 41.47 490,282 +0.30(+0.73%)
Mar 15, 2016 41.27 41.36 40.88 41.17 301,675 -0.44(-1.07%)
Mar 14, 2016 41.67 41.80 41.10 41.61 299,609 -0.29(-0.70%)
Mar 11, 2016 42.00 42.43 41.80 41.91 582,702 +0.31(+0.75%)
Mar 10, 2016 41.43 41.87 40.92 41.59 1,009,183 +0.43(+1.06%)
Mar 09, 2016 40.47 41.40 40.32 41.16 580,268 +1.04(+2.59%)
Mar 08, 2016 40.43 40.59 40.07 40.12 763,532 -0.51(-1.26%)
Mar 07, 2016 40.32 40.68 40.14 40.63 564,237 +0.02(+0.05%)
Mar 04, 2016 40.07 40.93 40.03 40.61 409,021 +0.52(+1.30%)
Mar 03, 2016 39.93 40.13 39.70 40.09 280,475 +0.03(+0.07%)
Mar 02, 2016 39.67 40.09 39.57 40.06 242,781 +0.32(+0.81%)
Mar 01, 2016 39.46 39.91 38.93 39.74 304,760 +0.69(+1.77%)
Feb 29, 2016 39.53 39.60 38.83 39.05 388,373 -0.44(-1.12%)
Feb 26, 2016 39.41 39.68 39.13 39.50 313,586 +0.42(+1.06%)
Feb 25, 2016 38.88 39.41 38.54 39.08 251,917 +0.39(+1.00%)
Feb 24, 2016 38.41 38.86 37.76 38.69 619,388 -0.43(-1.09%)
Feb 23, 2016 39.47 39.80 39.04 39.12 556,842 -0.62(-1.57%)
Feb 22, 2016 39.62 39.97 39.29 39.74 485,272 +0.49(+1.25%)
Feb 19, 2016 39.41 39.47 38.81 39.25 412,137 -0.34(-0.86%)
Feb 18, 2016 39.69 40.00 39.36 39.59 441,876 +0.03(+0.07%)
Feb 17, 2016 38.63 39.88 38.38 39.56 786,699 +1.32(+3.46%)
Feb 16, 2016 37.99 38.82 37.81 38.24 582,714 +0.81(+2.17%)
Feb 12, 2016 36.62 37.43 37.43 37.43 739,018 +1.16(+3.20%)
Feb 11, 2016 36.85 37.17 35.47 36.27 796,623 -1.45(-3.83%)
Feb 10, 2016 37.52 39.10 37.52 37.71 694,485 +0.31(+0.83%)
Feb 09, 2016 36.51 37.72 36.51 37.40 860,642 +0.35(+0.94%)
Feb 08, 2016 37.30 37.34 36.49 37.05 635,667 -0.65(-1.73%)
Feb 05, 2016 38.17 38.50 37.34 37.70 515,246 -0.66(-1.72%)
Feb 04, 2016 37.98 38.86 37.98 38.36 403,427 +0.38(+0.99%)
Feb 03, 2016 37.66 38.15 36.96 37.99 621,627 +0.69(+1.85%)
Feb 02, 2016 38.40 38.40 37.27 37.30 755,262 -1.43(-3.70%)
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.