Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.62 42.08 41.18 41.49 614,102 -0.31(-0.75%)
Mar 30, 2016 42.18 42.35 41.68 41.81 218,647 -0.05(-0.11%)
Mar 29, 2016 41.18 41.91 40.55 41.85 319,083 +0.40(+0.96%)
Mar 28, 2016 41.84 41.84 41.27 41.45 237,979 -0.37(-0.89%)
Mar 24, 2016 41.58 41.82 41.82 41.82 273,477 -0.13(-0.32%)
Mar 23, 2016 42.43 42.55 41.94 41.96 305,311 -0.51(-1.21%)
Mar 22, 2016 42.08 42.88 41.87 42.47 403,361 +0.23(+0.54%)
Mar 21, 2016 42.00 42.31 41.77 42.24 414,417 -0.03(-0.07%)
Mar 18, 2016 42.10 42.62 42.10 42.27 610,567 +0.34(+0.81%)
Mar 17, 2016 41.54 42.16 41.25 41.93 660,925 +0.27(+0.64%)
Mar 16, 2016 41.29 41.97 41.04 41.66 488,034 +0.30(+0.73%)
Mar 15, 2016 41.46 41.55 41.06 41.36 300,292 -0.45(-1.07%)
Mar 14, 2016 41.86 41.99 41.29 41.81 298,236 -0.29(-0.70%)
Mar 11, 2016 42.19 42.62 41.99 42.10 580,030 +0.31(+0.75%)
Mar 10, 2016 41.62 42.06 41.11 41.79 1,004,556 +0.44(+1.06%)
Mar 09, 2016 40.66 41.59 40.50 41.35 577,607 +1.04(+2.59%)
Mar 08, 2016 40.62 40.78 40.26 40.31 760,031 -0.51(-1.26%)
Mar 07, 2016 40.50 40.87 40.32 40.82 561,650 +0.02(+0.05%)
Mar 04, 2016 40.26 41.12 40.21 40.80 407,145 +0.52(+1.30%)
Mar 03, 2016 40.12 40.31 39.88 40.28 279,189 +0.03(+0.07%)
Mar 02, 2016 39.85 40.28 39.75 40.25 241,668 +0.32(+0.81%)
Mar 01, 2016 39.64 40.10 39.11 39.93 303,363 +0.69(+1.77%)
Feb 29, 2016 39.71 39.78 39.01 39.23 386,592 -0.45(-1.12%)
Feb 26, 2016 39.59 39.86 39.31 39.68 312,149 +0.42(+1.06%)
Feb 25, 2016 39.06 39.59 38.72 39.26 250,761 +0.39(+1.00%)
Feb 24, 2016 38.59 39.04 37.93 38.87 616,548 -0.43(-1.09%)
Feb 23, 2016 39.65 39.98 39.22 39.30 554,289 -0.63(-1.57%)
Feb 22, 2016 39.80 40.15 39.47 39.93 483,047 +0.49(+1.25%)
Feb 19, 2016 39.59 39.65 38.99 39.43 410,248 -0.34(-0.86%)
Feb 18, 2016 39.87 40.18 39.55 39.77 439,850 +0.03(+0.07%)
Feb 17, 2016 38.81 40.07 38.56 39.75 783,092 +1.33(+3.46%)
Feb 16, 2016 38.16 39.00 37.98 38.42 580,042 +0.82(+2.17%)
Feb 12, 2016 36.78 37.60 37.60 37.60 735,629 +1.17(+3.20%)
Feb 11, 2016 37.02 37.34 35.63 36.43 792,970 -1.45(-3.83%)
Feb 10, 2016 37.69 39.28 37.69 37.88 691,301 +0.31(+0.83%)
Feb 09, 2016 36.68 37.89 36.68 37.57 856,696 +0.35(+0.94%)
Feb 08, 2016 37.48 37.51 36.66 37.22 632,753 -0.66(-1.73%)
Feb 05, 2016 38.35 38.68 37.51 37.88 512,884 -0.66(-1.72%)
Feb 04, 2016 38.15 39.04 38.15 38.54 401,578 +0.38(+1.00%)
Feb 03, 2016 37.84 38.32 37.13 38.16 618,776 +0.69(+1.85%)
Feb 02, 2016 38.57 38.57 37.44 37.47 751,799 -1.44(-3.70%)
Feb 01, 2016 38.88 39.18 38.60 38.91 1,168,336 -0.27(-0.70%)
Jan 29, 2016 38.57 39.20 38.22 39.18 1,348,881 +0.81(+2.12%)
Jan 28, 2016 38.48 38.77 38.12 38.37 1,033,926 +0.27(+0.70%)
Jan 27, 2016 38.97 38.97 37.23 38.10 1,949,090 -1.39(-3.52%)
Jan 26, 2016 39.05 39.65 38.89 39.49 1,131,111 +0.62(+1.61%)
Jan 25, 2016 40.11 40.24 38.83 38.87 1,567,264 -1.54(-3.82%)
Jan 22, 2016 37.23 41.22 37.23 40.41 3,726,375 +3.91(+10.71%)
Jan 21, 2016 37.35 37.83 36.44 36.50 1,232,565 -0.84(-2.26%)
Jan 20, 2016 36.37 37.65 35.77 37.34 1,031,856 +0.48(+1.31%)
Jan 19, 2016 37.59 37.59 36.43 36.86 650,343 -0.35(-0.94%)
Jan 15, 2016 37.78 37.21 37.21 37.21 994,343 -0.94(-2.46%)
Jan 14, 2016 38.01 38.29 37.07 38.15 1,612,249 +0.06(+0.15%)
Jan 13, 2016 40.37 40.37 38.01 38.09 726,470 -1.90(-4.76%)
Jan 12, 2016 40.57 40.74 39.43 40.00 847,346 -0.17(-0.42%)
Jan 11, 2016 40.22 40.35 39.65 40.17 633,603 +0.17(+0.43%)
Jan 08, 2016 41.16 41.30 39.97 40.00 926,000 -0.86(-2.11%)
Jan 07, 2016 41.49 41.66 40.79 40.86 718,985 -1.44(-3.40%)
Jan 06, 2016 42.76 43.09 42.04 42.30 704,973 -0.69(-1.61%)
Jan 05, 2016 43.01 43.55 42.67 42.99 509,798 +0.11(+0.27%)
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.