Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.27 47.66 47.27 47.37 11,867,243 +0.03(+0.06%)
Mar 30, 2016 47.38 47.46 46.78 47.34 6,500,508 +0.28(+0.59%)
Mar 29, 2016 46.30 47.22 46.22 47.07 8,545,952 +0.79(+1.71%)
Mar 28, 2016 45.95 46.48 45.95 46.27 4,606,126 +0.39(+0.85%)
Mar 24, 2016 45.47 45.89 45.89 45.89 6,574,214 +0.26(+0.57%)
Mar 23, 2016 45.27 45.89 44.97 45.62 7,040,670 +0.16(+0.36%)
Mar 22, 2016 45.70 45.78 45.31 45.46 5,654,794 -0.38(-0.83%)
Mar 21, 2016 46.03 46.11 45.61 45.84 6,245,695 -0.37(-0.79%)
Mar 18, 2016 46.22 46.23 45.89 46.21 11,602,130 +0.01(+0.02%)
Mar 17, 2016 46.04 46.42 45.84 46.20 4,318,363 +0.29(+0.64%)
Mar 16, 2016 45.70 46.05 45.24 45.91 3,287,951 +0.11(+0.24%)
Mar 15, 2016 45.35 45.85 45.09 45.80 3,192,545 +0.26(+0.57%)
Mar 14, 2016 45.61 45.67 45.39 45.53 2,567,939 -0.13(-0.28%)
Mar 11, 2016 45.53 45.81 45.39 45.66 3,737,078 +0.40(+0.88%)
Mar 10, 2016 45.31 45.42 44.90 45.27 3,528,633 +0.07(+0.15%)
Mar 09, 2016 44.95 45.56 44.89 45.20 4,080,558 +0.37(+0.82%)
Mar 08, 2016 44.37 44.94 44.29 44.83 4,457,671 +0.25(+0.55%)
Mar 07, 2016 44.72 44.87 44.43 44.58 2,998,904 -0.43(-0.96%)
Mar 04, 2016 44.65 45.05 44.53 45.02 3,566,807 +0.31(+0.69%)
Mar 03, 2016 44.49 44.75 44.20 44.71 3,038,990 +0.19(+0.44%)
Mar 02, 2016 44.23 44.52 43.90 44.52 3,828,072 +0.12(+0.27%)
Mar 01, 2016 44.31 44.47 44.04 44.40 3,837,693 +0.39(+0.88%)
Feb 29, 2016 44.07 44.38 43.87 44.01 3,749,811 -0.11(-0.25%)
Feb 26, 2016 44.91 44.98 43.88 44.12 3,710,552 -0.85(-1.90%)
Feb 25, 2016 44.15 45.00 44.08 44.97 4,273,550 +0.88(+2.00%)
Feb 24, 2016 43.77 44.11 43.52 44.09 3,588,832 +0.10(+0.24%)
Feb 23, 2016 43.59 44.06 43.57 43.99 3,577,158 +0.34(+0.77%)
Feb 22, 2016 44.09 44.19 43.57 43.65 5,198,327 -0.26(-0.60%)
Feb 19, 2016 43.77 44.23 43.52 43.91 3,512,017 +0.09(+0.20%)
Feb 18, 2016 43.46 43.93 43.25 43.82 4,200,501 +0.34(+0.79%)
Feb 17, 2016 43.37 43.69 43.05 43.48 6,968,071 +0.36(+0.83%)
Feb 16, 2016 42.63 43.15 42.13 43.12 5,476,484 +0.58(+1.35%)
Feb 12, 2016 42.00 42.54 42.54 42.54 4,773,637 +0.68(+1.63%)
Feb 11, 2016 41.43 42.08 41.41 41.86 4,416,224 -0.08(-0.20%)
Feb 10, 2016 42.00 42.63 41.86 41.95 4,000,606 +0.11(+0.27%)
Feb 09, 2016 41.35 42.05 41.01 41.83 5,326,333 +0.16(+0.39%)
Feb 08, 2016 41.23 41.80 41.03 41.67 4,354,955 +0.26(+0.63%)
Feb 05, 2016 41.22 41.52 41.06 41.41 4,339,680 +0.19(+0.45%)
Feb 04, 2016 41.41 41.51 41.01 41.22 4,130,874 -0.41(-0.99%)
Feb 03, 2016 41.83 42.03 41.25 41.63 4,382,740 -0.10(-0.23%)
Feb 02, 2016 41.97 42.16 41.62 41.73 4,249,363 -0.65(-1.54%)
Feb 01, 2016 42.30 42.55 42.08 42.38 3,171,568 +0.12(+0.28%)
Jan 29, 2016 41.29 42.34 41.29 42.26 5,894,060 +0.97(+2.35%)
Jan 28, 2016 41.39 41.65 41.11 41.29 4,373,141 +0.20(+0.49%)
Jan 27, 2016 41.32 41.57 40.86 41.09 3,414,677 -0.14(-0.34%)
Jan 26, 2016 41.03 41.47 41.03 41.23 3,627,704 +0.25(+0.60%)
Jan 25, 2016 41.34 41.37 40.92 40.98 3,808,464 -0.40(-0.96%)
Jan 22, 2016 40.95 41.53 40.61 41.38 4,616,343 +0.90(+2.24%)
Jan 21, 2016 40.82 40.97 40.03 40.47 6,552,590 -0.33(-0.81%)
Jan 20, 2016 40.96 41.23 40.16 40.80 5,679,422 -0.64(-1.55%)
Jan 19, 2016 41.35 41.60 41.21 41.44 5,621,334 +0.51(+1.24%)
Jan 15, 2016 40.58 40.94 40.94 40.94 8,953,411 -0.46(-1.10%)
Jan 14, 2016 41.38 41.60 41.21 41.39 5,941,942 +0.04(+0.09%)
Jan 13, 2016 42.24 42.28 41.27 41.35 5,351,367 -0.80(-1.90%)
Jan 12, 2016 42.03 42.21 41.74 42.15 4,695,361 +0.34(+0.82%)
Jan 11, 2016 41.42 41.91 41.37 41.81 6,460,688 +0.46(+1.12%)
Jan 08, 2016 41.26 41.83 41.17 41.35 5,744,523 +0.13(+0.33%)
Jan 07, 2016 41.65 41.85 41.07 41.21 7,244,262 -0.88(-2.10%)
Jan 06, 2016 42.15 42.44 41.92 42.09 6,346,307 -0.35(-0.82%)
Jan 05, 2016 42.80 42.97 42.26 42.44 4,916,272 -0.19(-0.45%)
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.