Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.08 40.34 39.81 40.18 357,276 -0.59(-1.44%)
Mar 30, 2016 40.57 40.95 40.39 40.77 480,945 +0.76(+1.90%)
Mar 29, 2016 39.38 40.04 39.26 40.01 324,144 +0.40(+1.02%)
Mar 28, 2016 39.55 39.98 39.06 39.60 213,428 -0.05(-0.12%)
Mar 24, 2016 38.77 39.65 39.65 39.65 226,645 +0.45(+1.16%)
Mar 23, 2016 40.14 40.14 39.20 39.20 234,388 -0.94(-2.35%)
Mar 22, 2016 40.12 40.47 39.99 40.14 281,463 -0.37(-0.90%)
Mar 21, 2016 40.84 40.95 40.44 40.51 351,370 -0.35(-0.85%)
Mar 18, 2016 41.18 41.49 40.86 40.86 510,337 -0.30(-0.73%)
Mar 17, 2016 40.94 41.44 40.63 41.16 281,724 +0.43(+1.06%)
Mar 16, 2016 39.61 41.03 39.60 40.72 513,506 +0.82(+2.05%)
Mar 15, 2016 39.95 40.28 39.60 39.90 319,573 -0.61(-1.50%)
Mar 14, 2016 41.02 41.25 40.42 40.51 751,693 -0.70(-1.71%)
Mar 11, 2016 40.56 41.36 40.48 41.21 585,306 +1.16(+2.89%)
Mar 10, 2016 40.45 40.57 39.36 40.06 667,400 -0.44(-1.09%)
Mar 09, 2016 40.20 40.82 39.89 40.50 501,779 +0.78(+1.96%)
Mar 08, 2016 40.40 40.51 39.52 39.72 979,786 +0.60(+1.53%)
Mar 07, 2016 37.69 39.27 37.69 39.12 1,008,311 +0.83(+2.16%)
Mar 04, 2016 37.81 38.48 37.57 38.29 419,940 +0.33(+0.86%)
Mar 03, 2016 37.68 38.19 37.59 37.97 401,321 -0.13(-0.35%)
Mar 02, 2016 37.65 38.13 37.50 38.10 351,598 +0.05(+0.13%)
Mar 01, 2016 37.37 38.05 37.03 38.05 703,704 +1.45(+3.98%)
Feb 29, 2016 37.09 37.32 36.59 36.60 506,775 -0.46(-1.25%)
Feb 26, 2016 37.36 37.45 36.87 37.06 395,390 -0.23(-0.62%)
Feb 25, 2016 36.82 37.38 36.54 37.29 390,520 +0.13(+0.34%)
Feb 24, 2016 35.90 37.24 35.82 37.17 605,158 -0.36(-0.95%)
Feb 23, 2016 37.82 38.01 37.27 37.52 599,898 -0.96(-2.50%)
Feb 22, 2016 37.99 38.69 37.82 38.49 1,085,015 +1.38(+3.71%)
Feb 19, 2016 36.52 37.36 36.31 37.11 526,583 -0.24(-0.64%)
Feb 18, 2016 37.35 37.48 36.66 37.35 1,377,902 -0.33(-0.87%)
Feb 17, 2016 35.05 37.90 35.04 37.68 1,829,013 +3.32(+9.68%)
Feb 16, 2016 33.36 34.50 32.87 34.35 1,311,154 +1.45(+4.39%)
Feb 12, 2016 31.16 32.91 32.91 32.91 2,023,936 +2.07(+6.72%)
Feb 11, 2016 31.12 31.30 30.51 30.84 1,502,304 -1.22(-3.82%)
Feb 10, 2016 33.76 33.80 31.88 32.06 1,537,734 -0.66(-2.03%)
Feb 09, 2016 33.19 34.05 32.37 32.72 1,715,715 -1.92(-5.54%)
Feb 08, 2016 35.69 35.79 33.59 34.64 1,595,857 -1.69(-4.64%)
Feb 05, 2016 37.32 37.33 35.83 36.33 893,916 -1.14(-3.03%)
Feb 04, 2016 34.93 38.03 34.69 37.47 1,974,536 +1.72(+4.83%)
Feb 03, 2016 35.89 36.20 34.06 35.74 4,806,426 +2.03(+6.03%)
Feb 02, 2016 38.39 38.54 32.79 33.71 7,767,227 -4.77(-12.40%)
Feb 01, 2016 37.50 38.59 37.44 38.48 1,230,220 +0.15(+0.40%)
Jan 29, 2016 38.04 38.60 37.53 38.32 1,536,399 -0.18(-0.48%)
Jan 28, 2016 39.33 39.41 37.74 38.51 1,198,709 -0.63(-1.60%)
Jan 27, 2016 39.81 40.25 39.02 39.13 1,167,547 -0.81(-2.03%)
Jan 26, 2016 38.81 40.77 38.77 39.94 1,003,977 +1.17(+3.01%)
Jan 25, 2016 39.96 40.10 38.28 38.78 1,440,697 -1.55(-3.85%)
Jan 22, 2016 39.71 40.47 39.54 40.33 1,290,976 +1.26(+3.23%)
Jan 21, 2016 38.81 39.38 38.17 39.06 1,632,620 +0.62(+1.60%)
Jan 20, 2016 39.49 39.49 36.96 38.45 2,719,750 -1.71(-4.25%)
Jan 19, 2016 39.21 40.76 39.08 40.15 1,449,546 +1.59(+4.12%)
Jan 15, 2016 39.00 38.56 38.56 38.56 1,949,217 -1.90(-4.69%)
Jan 14, 2016 40.92 41.01 39.09 40.46 3,768,265 -0.66(-1.59%)
Jan 13, 2016 41.85 41.99 40.66 41.12 1,495,569 -0.95(-2.27%)
Jan 12, 2016 42.35 42.49 41.30 42.07 2,006,847 +0.27(+0.65%)
Jan 11, 2016 41.63 42.26 40.57 41.80 2,394,779 +0.26(+0.63%)
Jan 08, 2016 44.90 44.93 41.54 41.54 5,310,104 -3.41(-7.59%)
Jan 07, 2016 44.73 45.37 44.50 44.95 1,842,329 -0.40(-0.89%)
Jan 06, 2016 46.01 46.12 44.89 45.36 2,651,481 -1.37(-2.93%)
Jan 05, 2016 46.83 46.96 45.72 46.73 2,007,459 +1.06(+2.32%)
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.