Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.70 44.69 43.52 43.74 1,794,976 +0.09(+0.21%)
Apr 28, 2016 44.16 44.55 42.60 43.65 1,916,368 -0.50(-1.13%)
Apr 27, 2016 44.99 45.81 41.82 44.15 3,606,688 +0.61(+1.39%)
Apr 26, 2016 43.67 43.80 43.10 43.54 1,964,886 +0.16(+0.36%)
Apr 25, 2016 43.35 43.49 42.92 43.39 988,315 +0.00(+0.00%)
Apr 22, 2016 43.03 43.72 42.62 43.39 1,202,985 +0.42(+0.97%)
Apr 21, 2016 43.42 43.72 42.90 42.97 842,227 -0.28(-0.64%)
Apr 20, 2016 42.80 43.60 42.71 43.25 1,217,453 +0.50(+1.17%)
Apr 19, 2016 41.42 42.77 41.28 42.75 1,253,452 +1.51(+3.65%)
Apr 18, 2016 41.10 41.48 40.61 41.24 540,921 +0.14(+0.34%)
Apr 15, 2016 41.00 41.22 40.52 41.10 628,202 +0.06(+0.14%)
Apr 14, 2016 41.51 41.54 40.90 41.05 1,154,705 -0.38(-0.93%)
Apr 13, 2016 40.58 41.60 40.42 41.43 1,423,321 +1.41(+3.52%)
Apr 12, 2016 39.65 40.32 39.48 40.02 765,122 +0.38(+0.95%)
Apr 11, 2016 40.05 40.63 39.63 39.65 700,041 -0.13(-0.33%)
Apr 08, 2016 40.01 40.44 39.62 39.78 1,044,103 +0.34(+0.85%)
Apr 07, 2016 39.72 39.85 39.16 39.44 1,099,925 -0.58(-1.45%)
Apr 06, 2016 39.87 40.04 39.24 40.02 914,090 +0.20(+0.51%)
Apr 05, 2016 40.10 40.68 39.75 39.82 1,485,558 -0.52(-1.30%)
Apr 04, 2016 40.76 40.88 40.21 40.34 647,672 -0.51(-1.24%)
Apr 01, 2016 40.20 40.96 39.26 40.85 1,524,142 +0.20(+0.48%)
Mar 31, 2016 42.08 42.11 40.56 40.65 2,092,702 -1.38(-3.29%)
Mar 30, 2016 42.13 42.38 41.86 42.04 755,028 +0.03(+0.08%)
Mar 29, 2016 41.21 42.14 41.21 42.00 804,564 +0.58(+1.40%)
Mar 28, 2016 41.89 41.90 41.05 41.42 683,742 -0.30(-0.73%)
Mar 24, 2016 41.44 41.72 41.72 41.72 711,150 +0.02(+0.04%)
Mar 23, 2016 42.10 42.35 41.29 41.71 1,045,900 -0.59(-1.39%)
Mar 22, 2016 42.17 42.52 41.95 42.30 725,043 -0.30(-0.71%)
Mar 21, 2016 42.73 43.16 42.36 42.60 739,641 -0.14(-0.33%)
Mar 18, 2016 43.01 43.37 42.33 42.74 1,800,133 -0.29(-0.67%)
Mar 17, 2016 42.46 43.35 42.26 43.03 1,292,586 +0.56(+1.33%)
Mar 16, 2016 41.50 42.49 41.25 42.46 863,224 +1.00(+2.41%)
Mar 15, 2016 41.27 41.69 40.73 41.46 1,449,636 -0.51(-1.21%)
Mar 14, 2016 42.28 42.68 41.80 41.97 1,019,378 -0.58(-1.36%)
Mar 11, 2016 42.50 42.67 41.85 42.55 797,289 +0.47(+1.13%)
Mar 10, 2016 42.76 42.76 41.06 42.08 1,246,560 -0.66(-1.55%)
Mar 09, 2016 42.41 42.98 42.17 42.74 707,837 +0.61(+1.44%)
Mar 08, 2016 43.19 43.29 42.02 42.13 1,565,551 -1.45(-3.32%)
Mar 07, 2016 42.44 43.63 42.21 43.58 1,165,683 +0.88(+2.07%)
Mar 04, 2016 41.81 43.07 41.44 42.70 1,603,253 +0.93(+2.23%)
Mar 03, 2016 41.28 41.81 40.87 41.77 2,192,757 +0.45(+1.09%)
Mar 02, 2016 41.17 41.46 40.82 41.32 1,328,220 +0.19(+0.46%)
Mar 01, 2016 40.73 41.14 40.06 41.13 1,127,282 +0.65(+1.60%)
Feb 29, 2016 39.27 40.58 38.74 40.48 1,803,486 +1.31(+3.34%)
Feb 26, 2016 39.39 39.62 38.94 39.17 605,999 -0.02(-0.04%)
Feb 25, 2016 39.23 39.23 38.39 39.19 897,502 +0.66(+1.72%)
Feb 24, 2016 37.59 38.66 37.28 38.53 813,299 +0.34(+0.88%)
Feb 23, 2016 38.56 39.09 38.13 38.19 862,641 -0.46(-1.19%)
Feb 22, 2016 38.35 38.95 38.06 38.65 1,591,736 +0.70(+1.83%)
Feb 19, 2016 38.35 38.35 35.82 37.95 1,419,178 -1.11(-2.85%)
Feb 18, 2016 40.26 40.62 38.72 39.07 1,045,299 -1.22(-3.03%)
Feb 17, 2016 39.26 40.33 39.08 40.29 1,402,791 +1.56(+4.03%)
Feb 16, 2016 38.19 38.74 37.59 38.72 1,823,484 +1.33(+3.54%)
Feb 12, 2016 38.19 37.40 37.40 37.40 1,025,709 +0.03(+0.09%)
Feb 11, 2016 36.03 37.68 35.79 37.36 1,560,647 +0.64(+1.74%)
Feb 10, 2016 38.11 38.23 36.28 36.73 1,400,675 -1.10(-2.91%)
Feb 09, 2016 37.58 38.13 36.96 37.83 1,546,537 -0.41(-1.07%)
Feb 08, 2016 37.94 38.74 37.66 38.24 1,515,437 -0.35(-0.91%)
Feb 05, 2016 38.17 38.77 38.08 38.59 1,854,108 +0.11(+0.28%)
Feb 04, 2016 36.29 39.23 36.21 38.48 2,458,953 +2.15(+5.90%)
Feb 03, 2016 35.95 36.75 35.08 36.34 2,051,219 +0.43(+1.20%)
Feb 02, 2016 37.53 38.14 34.58 35.90 5,259,071 -3.52(-8.92%)
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.