Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.36 41.73 41.06 41.68 3,045,138 +0.29(+0.70%)
Mar 30, 2016 41.51 41.51 41.09 41.39 1,949,649 -0.12(-0.28%)
Mar 29, 2016 40.93 41.51 40.89 41.51 1,632,496 +0.57(+1.40%)
Mar 28, 2016 41.17 41.31 40.70 40.93 1,004,131 -0.04(-0.10%)
Mar 24, 2016 40.62 40.97 40.97 40.97 1,418,224 +0.22(+0.53%)
Mar 23, 2016 40.57 40.91 40.36 40.76 1,820,151 +0.10(+0.25%)
Mar 22, 2016 40.64 40.87 40.37 40.66 2,064,001 +0.07(+0.18%)
Mar 21, 2016 40.67 40.84 40.07 40.58 1,547,915 -0.17(-0.41%)
Mar 18, 2016 40.79 41.12 40.28 40.75 3,498,689 +0.07(+0.16%)
Mar 17, 2016 40.20 40.79 40.13 40.68 1,890,909 +0.39(+0.97%)
Mar 16, 2016 39.98 40.42 39.55 40.29 2,101,892 +0.21(+0.52%)
Mar 15, 2016 40.09 40.37 39.90 40.08 2,004,059 -0.12(-0.29%)
Mar 14, 2016 39.94 40.27 39.84 40.20 1,652,475 +0.08(+0.21%)
Mar 11, 2016 39.91 40.35 39.83 40.12 2,005,118 +0.23(+0.58%)
Mar 10, 2016 40.10 40.23 39.43 39.88 3,582,128 -0.27(-0.68%)
Mar 09, 2016 39.77 40.27 39.74 40.16 1,591,705 +0.35(+0.88%)
Mar 08, 2016 39.23 39.84 39.05 39.81 2,082,552 +0.60(+1.53%)
Mar 07, 2016 38.96 39.47 38.85 39.21 1,756,077 +0.17(+0.44%)
Mar 04, 2016 38.57 39.24 38.36 39.04 2,251,609 +0.29(+0.74%)
Mar 03, 2016 38.73 38.75 38.12 38.75 1,807,913 +0.03(+0.09%)
Mar 02, 2016 38.45 38.73 37.56 38.72 2,483,430 +0.02(+0.06%)
Mar 01, 2016 38.91 39.20 38.36 38.69 2,324,071 -0.02(-0.04%)
Feb 29, 2016 38.26 39.11 38.18 38.71 3,166,096 +0.38(+0.99%)
Feb 26, 2016 39.44 39.49 38.31 38.33 3,233,293 -1.35(-3.41%)
Feb 25, 2016 39.30 39.76 39.19 39.68 2,557,538 +0.54(+1.37%)
Feb 24, 2016 38.36 39.21 38.19 39.15 3,445,008 +0.79(+2.06%)
Feb 23, 2016 37.88 38.45 37.73 38.36 1,889,176 +0.24(+0.63%)
Feb 22, 2016 37.56 38.22 37.48 38.12 2,905,690 +0.52(+1.38%)
Feb 19, 2016 37.77 38.50 37.18 37.60 5,050,421 -0.56(-1.47%)
Feb 18, 2016 37.31 38.41 37.23 38.16 4,722,774 +0.80(+2.14%)
Feb 17, 2016 37.56 37.57 37.26 37.36 1,989,127 -0.22(-0.59%)
Feb 16, 2016 37.37 37.61 37.03 37.58 2,632,420 +0.27(+0.73%)
Feb 12, 2016 37.36 37.31 37.31 37.31 1,375,640 -0.10(-0.26%)
Feb 11, 2016 38.06 38.28 37.38 37.41 1,883,427 -0.68(-1.80%)
Feb 10, 2016 37.95 38.31 37.38 38.09 3,089,173 +0.10(+0.26%)
Feb 09, 2016 37.87 38.34 37.79 37.99 2,771,893 -0.07(-0.19%)
Feb 08, 2016 38.44 38.70 37.56 38.07 2,886,082 -0.26(-0.69%)
Feb 05, 2016 38.07 38.54 37.55 38.33 3,604,342 -0.03(-0.09%)
Feb 04, 2016 38.88 39.07 38.14 38.36 3,677,435 -0.66(-1.69%)
Feb 03, 2016 38.56 39.49 38.53 39.02 5,476,856 +0.78(+2.05%)
Feb 02, 2016 37.54 38.34 37.37 38.24 3,180,305 +0.59(+1.58%)
Feb 01, 2016 36.88 37.77 36.85 37.65 2,235,735 +0.61(+1.65%)
Jan 29, 2016 36.52 37.08 36.34 37.04 2,914,016 +0.88(+2.44%)
Jan 28, 2016 35.57 36.36 35.25 36.15 1,864,605 +0.54(+1.50%)
Jan 27, 2016 35.27 35.83 35.07 35.62 2,245,515 +0.36(+1.03%)
Jan 26, 2016 35.26 35.80 35.08 35.26 1,966,871 +0.07(+0.21%)
Jan 25, 2016 35.50 35.53 35.07 35.18 2,163,309 -0.23(-0.65%)
Jan 22, 2016 34.92 35.47 34.71 35.41 2,270,704 +0.68(+1.95%)
Jan 21, 2016 34.90 35.05 34.43 34.74 2,556,107 -0.16(-0.47%)
Jan 20, 2016 35.77 35.87 34.22 34.90 4,487,681 -0.92(-2.58%)
Jan 19, 2016 36.28 36.28 35.57 35.82 4,870,624 -0.05(-0.14%)
Jan 15, 2016 35.55 35.87 35.87 35.87 2,437,996 -0.16(-0.46%)
Jan 14, 2016 35.50 36.25 35.34 36.04 1,811,945 +0.47(+1.32%)
Jan 13, 2016 35.90 36.07 35.49 35.57 2,745,091 -0.20(-0.55%)
Jan 12, 2016 35.98 35.98 35.44 35.77 2,179,672 -0.12(-0.32%)
Jan 11, 2016 35.90 36.15 35.79 35.88 2,714,418 +0.01(+0.02%)
Jan 08, 2016 36.18 36.32 35.81 35.87 2,594,649 -0.28(-0.78%)
Jan 07, 2016 35.84 36.34 35.78 36.15 3,863,374 +0.02(+0.07%)
Jan 06, 2016 35.65 36.22 35.58 36.13 2,394,809 +0.23(+0.64%)
Jan 05, 2016 35.47 35.94 34.92 35.90 2,784,479 +0.42(+1.19%)
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.