Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.43 43.65 42.94 43.39 540,887 -0.15(-0.34%)
Mar 30, 2016 43.47 43.76 42.43 43.54 558,350 +0.20(+0.45%)
Mar 29, 2016 42.69 43.36 41.51 43.35 757,533 +0.69(+1.62%)
Mar 28, 2016 42.50 42.81 41.08 42.66 413,274 +0.20(+0.46%)
Mar 24, 2016 42.13 42.46 42.46 42.46 802,546 -0.01(-0.02%)
Mar 23, 2016 42.96 43.34 42.15 42.47 568,708 -0.67(-1.56%)
Mar 22, 2016 42.81 43.63 40.90 43.14 847,375 +0.26(+0.61%)
Mar 21, 2016 42.83 42.83 42.51 42.88 826,362 -0.19(-0.43%)
Mar 18, 2016 42.33 43.21 42.16 43.07 1,868,750 +0.50(+1.18%)
Mar 17, 2016 42.24 42.97 42.08 42.56 534,628 +0.36(+0.86%)
Mar 16, 2016 41.83 42.39 41.82 42.20 341,508 +0.34(+0.80%)
Mar 15, 2016 41.64 42.25 41.37 41.86 514,333 -0.07(-0.18%)
Mar 14, 2016 42.14 42.23 41.75 41.94 628,290 -0.34(-0.82%)
Mar 11, 2016 42.25 42.59 40.37 42.28 415,576 +0.33(+0.78%)
Mar 10, 2016 42.73 43.66 41.48 41.96 461,341 -0.52(-1.23%)
Mar 09, 2016 42.45 43.03 41.77 42.48 472,192 +0.21(+0.51%)
Mar 08, 2016 43.60 43.60 42.21 42.26 782,084 -1.50(-3.43%)
Mar 07, 2016 43.65 44.26 43.03 43.76 601,264 -0.15(-0.34%)
Mar 04, 2016 43.02 43.95 42.63 43.91 745,873 +0.84(+1.95%)
Mar 03, 2016 42.81 43.16 41.86 43.08 524,575 +0.07(+0.17%)
Mar 02, 2016 42.89 43.23 42.56 43.00 518,427 -0.07(-0.17%)
Mar 01, 2016 42.05 43.09 41.77 43.08 1,084,282 +1.23(+2.94%)
Feb 29, 2016 41.77 42.35 41.49 41.84 1,032,501 -0.03(-0.07%)
Feb 26, 2016 41.28 42.00 40.92 41.87 879,586 +0.74(+1.80%)
Feb 25, 2016 40.37 41.15 39.99 41.13 728,481 +0.81(+2.01%)
Feb 24, 2016 39.64 40.41 39.13 40.32 552,386 +0.21(+0.53%)
Feb 23, 2016 40.28 40.86 39.99 40.11 506,778 -0.46(-1.15%)
Feb 22, 2016 40.30 40.81 39.92 40.57 455,725 +0.60(+1.51%)
Feb 19, 2016 40.09 40.36 39.27 39.97 708,394 -0.21(-0.53%)
Feb 18, 2016 40.32 40.83 39.88 40.18 1,045,031 -0.06(-0.14%)
Feb 17, 2016 40.25 40.59 39.90 40.24 1,476,666 +0.38(+0.96%)
Feb 16, 2016 39.66 39.99 39.35 39.86 685,090 +0.63(+1.61%)
Feb 12, 2016 39.50 39.23 39.23 39.23 560,843 +0.15(+0.38%)
Feb 11, 2016 38.73 39.38 37.48 39.08 612,356 -0.46(-1.15%)
Feb 10, 2016 39.24 40.17 39.11 39.53 1,012,678 +0.58(+1.48%)
Feb 09, 2016 39.97 40.93 38.82 38.96 1,489,661 -1.58(-3.90%)
Feb 08, 2016 40.58 41.13 39.03 40.54 1,227,653 -0.64(-1.56%)
Feb 05, 2016 41.04 41.72 40.26 41.18 1,383,654 -0.31(-0.74%)
Feb 04, 2016 42.18 42.30 40.58 41.48 1,262,503 -0.39(-0.93%)
Feb 03, 2016 41.32 43.38 39.98 41.87 2,021,841 +1.91(+4.79%)
Feb 02, 2016 40.58 40.99 39.49 39.96 982,857 -1.13(-2.76%)
Feb 01, 2016 40.41 41.33 39.99 41.09 1,040,156 +0.16(+0.39%)
Jan 29, 2016 41.28 41.94 40.51 40.94 2,423,690 -0.07(-0.16%)
Jan 28, 2016 40.91 41.08 40.23 41.00 753,266 +0.54(+1.33%)
Jan 27, 2016 40.35 40.87 39.96 40.46 649,011 -0.13(-0.32%)
Jan 26, 2016 39.97 40.66 39.73 40.59 658,926 +0.69(+1.72%)
Jan 25, 2016 40.13 40.26 39.63 39.90 999,480 -0.33(-0.83%)
Jan 22, 2016 39.24 40.42 39.11 40.24 848,258 +1.46(+3.76%)
Jan 21, 2016 39.42 40.01 38.32 38.78 1,392,187 -0.59(-1.49%)
Jan 20, 2016 38.27 39.96 36.87 39.37 1,624,488 +0.35(+0.91%)
Jan 19, 2016 39.11 41.01 38.33 39.01 1,271,534 -0.91(-2.28%)
Jan 15, 2016 39.40 39.92 39.92 39.92 2,656,151 -0.68(-1.67%)
Jan 14, 2016 39.62 40.83 39.38 40.60 955,500 +1.17(+2.97%)
Jan 13, 2016 41.61 41.70 39.33 39.43 1,394,622 -1.96(-4.74%)
Jan 12, 2016 41.13 41.73 40.20 41.39 1,313,357 +0.80(+1.97%)
Jan 11, 2016 41.32 41.71 40.11 40.59 1,308,381 -0.78(-1.89%)
Jan 08, 2016 42.43 42.77 41.25 41.37 535,961 -0.68(-1.61%)
Jan 07, 2016 43.01 43.48 42.04 42.05 772,684 -1.89(-4.29%)
Jan 06, 2016 43.21 44.31 43.13 43.94 667,579 +0.32(+0.72%)
Jan 05, 2016 43.51 44.11 43.39 43.62 443,507 +0.08(+0.19%)
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.