Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.85 44.19 43.77 43.84 2,155,759 -0.12(-0.27%)
Mar 30, 2016 43.74 43.99 43.56 43.96 2,008,453 +0.35(+0.80%)
Mar 29, 2016 43.34 43.66 43.27 43.61 2,255,462 +0.13(+0.31%)
Mar 28, 2016 43.33 43.64 43.09 43.48 1,577,550 +0.18(+0.42%)
Mar 24, 2016 42.98 43.29 43.29 43.29 1,253,793 +0.06(+0.13%)
Mar 23, 2016 43.11 43.44 42.77 43.24 1,822,496 +0.11(+0.25%)
Mar 22, 2016 43.28 43.46 43.00 43.13 1,947,690 -0.17(-0.40%)
Mar 21, 2016 43.58 43.58 43.10 43.30 1,827,474 -0.22(-0.50%)
Mar 18, 2016 44.15 44.17 43.40 43.52 3,809,497 -0.47(-1.08%)
Mar 17, 2016 43.02 44.15 43.02 43.99 5,163,312 +0.87(+2.03%)
Mar 16, 2016 42.61 43.29 42.52 43.12 1,589,258 +0.61(+1.43%)
Mar 15, 2016 42.35 42.65 42.05 42.51 1,696,754 +0.02(+0.06%)
Mar 14, 2016 42.25 42.64 42.25 42.49 1,325,597 +0.30(+0.71%)
Mar 11, 2016 42.24 42.49 41.89 42.19 2,456,425 +0.23(+0.56%)
Mar 10, 2016 42.18 42.40 41.76 41.95 2,521,692 -0.21(-0.49%)
Mar 09, 2016 42.30 42.46 42.00 42.16 3,543,519 -0.40(-0.94%)
Mar 08, 2016 42.93 43.04 42.41 42.56 3,067,996 -0.62(-1.43%)
Mar 07, 2016 42.81 43.35 42.77 43.18 2,385,324 +0.11(+0.25%)
Mar 04, 2016 42.62 43.16 42.45 43.07 1,650,724 +0.42(+0.98%)
Mar 03, 2016 42.30 42.82 42.14 42.65 2,353,199 +0.37(+0.89%)
Mar 02, 2016 41.91 42.39 41.86 42.28 2,286,583 +0.15(+0.36%)
Mar 01, 2016 41.87 42.35 41.65 42.13 3,760,466 +0.45(+1.08%)
Feb 29, 2016 41.00 42.52 41.00 41.68 4,287,403 +0.49(+1.19%)
Feb 26, 2016 41.14 41.33 40.79 41.19 2,736,906 +0.07(+0.18%)
Feb 25, 2016 40.94 41.36 40.86 41.12 2,004,115 +0.17(+0.42%)
Feb 24, 2016 40.06 40.95 39.58 40.94 3,289,751 +0.60(+1.50%)
Feb 23, 2016 40.77 40.77 39.99 40.34 2,778,853 -0.60(-1.48%)
Feb 22, 2016 40.26 40.96 40.17 40.94 2,843,226 +1.13(+2.83%)
Feb 19, 2016 39.35 39.83 39.27 39.82 2,396,448 +0.20(+0.50%)
Feb 18, 2016 40.16 40.16 39.59 39.62 2,326,137 -0.46(-1.16%)
Feb 17, 2016 39.92 40.20 39.71 40.08 3,167,394 +0.35(+0.88%)
Feb 16, 2016 39.80 39.91 38.96 39.73 3,325,892 +0.58(+1.48%)
Feb 12, 2016 39.19 39.15 39.15 39.15 4,345,488 -0.03(-0.08%)
Feb 11, 2016 37.67 39.45 37.42 39.19 8,180,250 +1.58(+4.21%)
Feb 10, 2016 37.59 38.47 37.49 37.61 5,476,735 +0.24(+0.64%)
Feb 09, 2016 36.57 37.61 36.55 37.37 4,702,091 +0.34(+0.92%)
Feb 08, 2016 37.37 37.49 36.36 37.03 4,050,143 -0.75(-1.99%)
Feb 05, 2016 38.49 38.63 37.59 37.78 2,911,164 -0.89(-2.29%)
Feb 04, 2016 38.65 38.97 38.46 38.67 3,117,996 +0.00(+0.00%)
Feb 03, 2016 39.21 39.33 38.15 38.67 3,135,556 -0.42(-1.08%)
Feb 02, 2016 39.38 39.72 38.91 39.09 4,704,683 -0.68(-1.71%)
Feb 01, 2016 39.55 39.99 39.06 39.77 4,722,687 -0.11(-0.27%)
Jan 29, 2016 39.15 39.91 38.93 39.87 4,293,530 +1.08(+2.77%)
Jan 28, 2016 38.43 39.13 38.23 38.80 3,929,174 +0.79(+2.07%)
Jan 27, 2016 37.80 38.62 37.65 38.01 3,863,375 +0.28(+0.75%)
Jan 26, 2016 37.09 37.84 37.03 37.73 3,031,657 +0.70(+1.88%)
Jan 25, 2016 37.56 38.55 36.96 37.03 2,068,648 -0.48(-1.28%)
Jan 22, 2016 36.97 37.54 36.69 37.52 4,172,637 +1.18(+3.24%)
Jan 21, 2016 36.41 36.76 35.95 36.34 4,303,055 -0.04(-0.11%)
Jan 20, 2016 36.77 37.08 35.52 36.38 4,576,350 -0.89(-2.40%)
Jan 19, 2016 37.37 37.67 36.94 37.27 2,942,169 +0.27(+0.74%)
Jan 15, 2016 36.65 37.00 37.00 37.00 3,869,983 -0.84(-2.21%)
Jan 14, 2016 37.05 38.08 36.69 37.84 4,262,111 +0.89(+2.42%)
Jan 13, 2016 37.61 37.82 36.91 36.94 2,920,220 -0.55(-1.48%)
Jan 12, 2016 37.48 37.77 37.04 37.50 2,362,465 +0.25(+0.67%)
Jan 11, 2016 36.85 37.48 36.80 37.25 4,088,900 +0.55(+1.49%)
Jan 08, 2016 37.66 37.78 36.66 36.70 7,488,747 -0.67(-1.79%)
Jan 07, 2016 37.49 37.99 37.28 37.37 7,816,465 -0.82(-2.15%)
Jan 06, 2016 38.09 38.41 37.94 38.19 2,339,114 -0.22(-0.58%)
Jan 05, 2016 37.82 38.56 37.73 38.42 2,901,490 +0.60(+1.60%)
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.