Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.14 45.19 44.63 44.68 2,034,372 -0.84(-1.85%)
Mar 30, 2016 45.71 45.96 45.38 45.52 3,205,928 +0.52(+1.16%)
Mar 29, 2016 44.62 45.00 44.52 45.00 2,455,321 +0.68(+1.53%)
Mar 28, 2016 44.23 44.48 44.21 44.32 658,297 +0.13(+0.29%)
Mar 24, 2016 44.07 44.19 44.19 44.19 1,560,100 -0.14(-0.32%)
Mar 23, 2016 44.42 44.51 44.20 44.33 2,146,743 +0.57(+1.30%)
Mar 22, 2016 43.58 43.87 43.57 43.76 1,642,532 -0.41(-0.93%)
Mar 21, 2016 44.11 44.38 44.10 44.17 1,598,141 -0.35(-0.79%)
Mar 18, 2016 44.21 44.78 44.15 44.52 2,016,042 -0.03(-0.07%)
Mar 17, 2016 43.90 44.66 43.87 44.55 3,296,033 +0.34(+0.77%)
Mar 16, 2016 43.75 44.23 43.53 44.21 2,068,019 -0.07(-0.16%)
Mar 15, 2016 44.16 44.50 44.01 44.28 1,683,332 +0.20(+0.45%)
Mar 14, 2016 44.21 44.28 43.98 44.08 1,628,915 -0.19(-0.43%)
Mar 11, 2016 44.17 44.29 43.98 44.27 1,956,101 +0.59(+1.35%)
Mar 10, 2016 44.68 44.89 43.28 43.68 3,496,208 -0.11(-0.25%)
Mar 09, 2016 43.98 44.19 43.72 43.79 1,699,567 +0.13(+0.30%)
Mar 08, 2016 43.57 43.97 43.53 43.66 1,414,732 +0.07(+0.16%)
Mar 07, 2016 43.41 43.72 43.30 43.59 1,303,676 -0.32(-0.73%)
Mar 04, 2016 44.08 44.10 43.81 43.91 2,132,372 +0.60(+1.39%)
Mar 03, 2016 42.62 43.36 42.62 43.31 2,033,861 +0.18(+0.42%)
Mar 02, 2016 43.14 43.23 42.63 43.13 2,410,666 -0.87(-1.98%)
Mar 01, 2016 43.46 44.10 43.39 44.00 2,526,798 +1.39(+3.26%)
Feb 29, 2016 42.69 43.10 42.59 42.61 1,924,873 -0.25(-0.58%)
Feb 26, 2016 43.51 43.51 42.80 42.86 2,221,379 -0.49(-1.13%)
Feb 25, 2016 43.31 43.42 43.08 43.35 3,596,804 +0.54(+1.26%)
Feb 24, 2016 42.23 42.83 42.04 42.81 2,327,992 -0.08(-0.19%)
Feb 23, 2016 43.21 43.39 42.88 42.89 1,451,549 -0.52(-1.20%)
Feb 22, 2016 43.38 43.69 43.26 43.41 1,917,998 +0.01(+0.02%)
Feb 19, 2016 42.95 43.45 42.89 43.40 1,921,101 +0.33(+0.77%)
Feb 18, 2016 43.24 43.32 42.92 43.07 2,011,439 -0.22(-0.51%)
Feb 17, 2016 43.05 43.41 42.89 43.29 2,305,260 +0.50(+1.17%)
Feb 16, 2016 42.96 43.01 42.40 42.79 2,681,499 +0.28(+0.66%)
Feb 12, 2016 41.93 42.51 42.51 42.51 2,423,100 +0.67(+1.60%)
Feb 11, 2016 41.79 41.98 41.50 41.84 3,567,194 -0.26(-0.62%)
Feb 10, 2016 42.67 42.75 42.07 42.10 3,436,115 -0.24(-0.57%)
Feb 09, 2016 41.79 42.54 41.76 42.34 4,057,549 -0.13(-0.31%)
Feb 08, 2016 41.97 42.65 41.78 42.47 3,762,638 -0.26(-0.61%)
Feb 05, 2016 42.97 43.05 42.44 42.73 3,525,759 -0.27(-0.63%)
Feb 04, 2016 42.87 43.16 42.64 43.00 2,668,209 -0.94(-2.14%)
Feb 03, 2016 44.08 44.13 43.47 43.94 4,804,418 -0.16(-0.36%)
Feb 02, 2016 44.47 44.49 44.01 44.10 1,691,597 -0.39(-0.88%)
Feb 01, 2016 44.18 44.65 44.08 44.49 1,714,121 +0.08(+0.18%)
Jan 29, 2016 43.59 44.45 43.53 44.41 1,969,807 +1.19(+2.75%)
Jan 28, 2016 43.00 43.43 42.68 43.22 2,158,880 +0.18(+0.42%)
Jan 27, 2016 43.31 43.58 42.86 43.04 1,809,409 +0.02(+0.05%)
Jan 26, 2016 42.59 43.20 42.57 43.02 2,263,635 +0.36(+0.84%)
Jan 25, 2016 42.91 43.00 42.62 42.66 1,853,255 +0.02(+0.05%)
Jan 22, 2016 42.46 42.78 42.33 42.64 2,072,766 +1.02(+2.45%)
Jan 21, 2016 41.55 41.86 40.95 41.62 3,362,564 +0.69(+1.69%)
Jan 20, 2016 41.17 41.27 40.17 40.93 2,647,801 -0.87(-2.08%)
Jan 19, 2016 42.02 42.16 41.57 41.80 4,931,075 +1.53(+3.80%)
Jan 15, 2016 40.12 40.27 40.27 40.27 2,603,600 -0.75(-1.83%)
Jan 14, 2016 40.74 41.21 40.45 41.02 2,466,411 +0.26(+0.64%)
Jan 13, 2016 41.70 41.76 40.72 40.76 3,843,128 -0.74(-1.78%)
Jan 12, 2016 41.39 41.72 40.97 41.50 4,663,808 +0.90(+2.22%)
Jan 11, 2016 40.77 40.88 40.25 40.60 1,722,255 +0.13(+0.32%)
Jan 08, 2016 40.96 40.98 40.40 40.47 1,757,836 -0.50(-1.22%)
Jan 07, 2016 41.01 41.39 40.85 40.97 2,132,479 -0.48(-1.16%)
Jan 06, 2016 41.24 41.62 41.21 41.45 1,698,327 -0.66(-1.57%)
Jan 05, 2016 41.95 42.30 41.82 42.11 2,510,057 -0.13(-0.31%)
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.