Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.01 46.34 45.73 45.80 1,513,174 -0.23(-0.50%)
Mar 30, 2016 46.04 46.42 45.75 46.03 1,433,043 +0.15(+0.33%)
Mar 29, 2016 45.52 45.99 45.31 45.88 1,814,469 +0.49(+1.08%)
Mar 28, 2016 44.81 45.82 44.76 45.39 1,679,503 +0.58(+1.30%)
Mar 24, 2016 44.75 44.81 44.81 44.81 2,531,411 -0.06(-0.12%)
Mar 23, 2016 45.50 45.53 44.75 44.86 2,641,152 -0.57(-1.25%)
Mar 22, 2016 46.14 46.58 45.41 45.43 3,221,774 -0.74(-1.60%)
Mar 21, 2016 46.34 46.99 45.95 46.17 3,065,528 -0.68(-1.45%)
Mar 18, 2016 46.44 47.53 45.85 46.85 4,582,927 +0.24(+0.52%)
Mar 17, 2016 45.51 46.83 45.23 46.61 2,925,863 +1.10(+2.41%)
Mar 16, 2016 45.05 45.62 44.85 45.51 2,190,316 +0.06(+0.14%)
Mar 15, 2016 44.68 45.54 44.43 45.45 3,026,302 +0.57(+1.27%)
Mar 14, 2016 44.85 45.25 44.51 44.88 2,246,352 -0.34(-0.76%)
Mar 11, 2016 45.85 46.15 44.85 45.22 3,349,619 -0.42(-0.91%)
Mar 10, 2016 45.06 45.69 44.53 45.64 5,089,283 +0.94(+2.10%)
Mar 09, 2016 44.34 45.03 44.00 44.70 4,206,991 +0.58(+1.32%)
Mar 08, 2016 43.24 44.82 43.23 44.12 6,032,536 +0.34(+0.77%)
Mar 07, 2016 42.51 44.48 42.44 43.78 5,218,413 +0.14(+0.33%)
Mar 04, 2016 42.46 44.28 42.08 43.64 7,965,300 +1.16(+2.73%)
Mar 03, 2016 42.06 42.60 41.75 42.48 2,513,917 +0.54(+1.30%)
Mar 02, 2016 41.63 42.00 41.43 41.93 3,875,657 +0.37(+0.88%)
Mar 01, 2016 41.07 41.62 40.60 41.57 3,244,790 +0.77(+1.89%)
Feb 29, 2016 41.59 41.73 40.72 40.80 4,239,196 -0.95(-2.27%)
Feb 26, 2016 41.91 41.94 41.19 41.74 2,932,067 +0.06(+0.15%)
Feb 25, 2016 41.26 41.94 40.26 41.68 3,566,292 +0.41(+0.98%)
Feb 24, 2016 40.16 41.34 39.33 41.27 4,450,049 +0.84(+2.08%)
Feb 23, 2016 40.86 40.99 39.90 40.43 3,463,541 -0.41(-0.99%)
Feb 22, 2016 39.21 40.85 39.21 40.84 5,927,308 +1.75(+4.47%)
Feb 19, 2016 38.04 39.55 37.08 39.09 23,835,480 -2.82(-6.73%)
Feb 18, 2016 41.46 42.19 40.68 41.91 10,438,409 +0.37(+0.90%)
Feb 17, 2016 40.81 41.96 40.60 41.53 8,954,056 +1.07(+2.65%)
Feb 16, 2016 39.46 41.05 39.36 40.46 5,636,835 +1.58(+4.07%)
Feb 12, 2016 38.90 38.88 38.88 38.88 4,782,708 -0.22(-0.57%)
Feb 11, 2016 38.62 39.25 38.13 39.10 3,801,340 +0.00(+0.00%)
Feb 10, 2016 40.24 40.43 39.07 39.10 3,306,520 -0.91(-2.28%)
Feb 09, 2016 39.92 41.12 39.82 40.02 5,596,076 -0.41(-1.00%)
Feb 08, 2016 38.28 41.25 38.13 40.42 8,442,698 +2.12(+5.54%)
Feb 05, 2016 37.70 38.91 37.13 38.30 5,890,559 +0.60(+1.58%)
Feb 04, 2016 39.17 39.17 37.20 37.70 6,991,254 -2.46(-6.13%)
Feb 03, 2016 39.21 40.37 38.82 40.17 5,079,972 +1.09(+2.79%)
Feb 02, 2016 39.89 39.89 38.68 39.08 3,966,788 -0.61(-1.54%)
Feb 01, 2016 38.52 39.90 38.01 39.69 3,582,180 +0.66(+1.69%)
Jan 29, 2016 38.50 39.09 38.32 39.03 2,664,516 +0.88(+2.31%)
Jan 28, 2016 39.49 39.60 37.74 38.15 2,113,706 -0.02(-0.06%)
Jan 27, 2016 37.91 38.83 37.89 38.17 2,298,743 -0.02(-0.04%)
Jan 26, 2016 37.66 38.39 37.43 38.19 2,671,024 +0.93(+2.50%)
Jan 25, 2016 38.10 38.31 37.17 37.26 4,017,742 -0.91(-2.39%)
Jan 22, 2016 38.39 39.03 37.80 38.17 5,335,370 +0.22(+0.59%)
Jan 21, 2016 36.80 38.34 36.54 37.95 6,905,378 +1.30(+3.56%)
Jan 20, 2016 36.20 37.06 35.53 36.65 5,846,804 -0.03(-0.09%)
Jan 19, 2016 36.38 36.94 35.42 36.68 5,485,705 +0.55(+1.52%)
Jan 15, 2016 35.37 36.13 36.13 36.13 4,819,189 -0.27(-0.74%)
Jan 14, 2016 36.61 37.00 35.48 36.40 4,482,270 -0.13(-0.35%)
Jan 13, 2016 37.52 37.84 36.44 36.53 3,533,394 -0.93(-2.48%)
Jan 12, 2016 37.66 37.78 36.82 37.46 3,734,604 +0.25(+0.66%)
Jan 11, 2016 36.99 37.60 36.47 37.21 4,657,304 +0.45(+1.23%)
Jan 08, 2016 38.54 38.56 36.68 36.76 5,051,164 -1.80(-4.66%)
Jan 07, 2016 37.42 39.39 37.38 38.55 9,581,405 +0.01(+0.02%)
Jan 06, 2016 38.98 39.20 37.93 38.55 5,305,919 -1.18(-2.96%)
Jan 05, 2016 39.44 40.22 38.72 39.72 6,677,229 -0.13(-0.32%)
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.