Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.54 43.66 43.14 43.16 2,751,529 -0.40(-0.92%)
Mar 30, 2016 43.27 43.64 43.00 43.56 2,405,596 +0.56(+1.31%)
Mar 29, 2016 42.77 43.07 42.69 43.00 2,578,458 +0.19(+0.45%)
Mar 28, 2016 42.94 43.23 42.75 42.81 2,405,219 +0.02(+0.04%)
Mar 24, 2016 42.84 42.79 42.79 42.79 2,705,613 -0.28(-0.65%)
Mar 23, 2016 43.32 43.36 42.92 43.07 1,838,251 -0.22(-0.50%)
Mar 22, 2016 43.19 43.60 42.97 43.29 2,283,994 +0.07(+0.17%)
Mar 21, 2016 42.94 43.24 42.76 43.22 4,558,383 +0.02(+0.04%)
Mar 18, 2016 42.93 43.39 42.69 43.20 3,854,321 +0.39(+0.91%)
Mar 17, 2016 43.10 43.23 42.60 42.81 2,666,525 -0.56(-1.28%)
Mar 16, 2016 42.50 43.39 42.50 43.36 3,714,935 +0.54(+1.25%)
Mar 15, 2016 42.94 42.97 42.60 42.83 2,826,953 +0.05(+0.13%)
Mar 14, 2016 42.71 43.30 42.34 42.77 4,147,121 +0.25(+0.60%)
Mar 11, 2016 42.66 42.80 42.38 42.52 3,167,658 +0.31(+0.73%)
Mar 10, 2016 42.39 42.83 41.78 42.21 2,665,268 -0.05(-0.11%)
Mar 09, 2016 41.94 42.52 41.86 42.25 2,845,534 +0.44(+1.04%)
Mar 08, 2016 42.44 42.60 41.81 41.82 2,279,018 -1.06(-2.48%)
Mar 07, 2016 42.45 42.98 41.78 42.88 4,258,145 +0.11(+0.26%)
Mar 04, 2016 43.54 43.54 42.63 42.77 4,812,294 -0.78(-1.80%)
Mar 03, 2016 43.64 43.95 43.16 43.55 1,552,326 -0.27(-0.62%)
Mar 02, 2016 43.85 43.90 43.07 43.83 2,825,513 -0.05(-0.10%)
Mar 01, 2016 43.50 43.97 42.99 43.87 2,501,531 +0.90(+2.10%)
Feb 29, 2016 43.92 44.11 42.97 42.97 2,771,702 -0.78(-1.79%)
Feb 26, 2016 43.86 44.05 43.64 43.75 2,658,694 +0.13(+0.29%)
Feb 25, 2016 43.16 43.64 42.70 43.63 2,641,013 +0.61(+1.41%)
Feb 24, 2016 42.81 43.28 41.89 43.02 7,706,979 -0.80(-1.82%)
Feb 23, 2016 43.92 44.24 43.67 43.82 2,232,931 -0.39(-0.88%)
Feb 22, 2016 44.14 44.53 43.91 44.21 2,577,183 +0.42(+0.95%)
Feb 19, 2016 43.28 43.92 43.28 43.79 2,221,524 +0.44(+1.02%)
Feb 18, 2016 44.14 44.27 43.30 43.35 2,712,350 -0.80(-1.80%)
Feb 17, 2016 43.80 44.33 43.47 44.14 3,099,328 +0.67(+1.54%)
Feb 16, 2016 43.44 43.75 43.00 43.47 3,775,923 +0.39(+0.90%)
Feb 12, 2016 42.98 43.09 43.09 43.09 3,147,298 +0.36(+0.85%)
Feb 11, 2016 41.65 43.04 41.46 42.72 3,608,598 +0.34(+0.81%)
Feb 10, 2016 42.83 43.22 42.34 42.38 2,639,726 -0.32(-0.74%)
Feb 09, 2016 42.50 43.30 42.37 42.70 3,513,840 -0.14(-0.34%)
Feb 08, 2016 43.27 43.27 42.10 42.84 4,645,520 -0.62(-1.44%)
Feb 05, 2016 44.31 44.44 43.25 43.47 3,954,466 -1.17(-2.61%)
Feb 04, 2016 44.03 44.75 43.79 44.63 2,494,214 +0.73(+1.67%)
Feb 03, 2016 44.20 44.20 42.65 43.90 4,613,974 +0.05(+0.10%)
Feb 02, 2016 44.41 44.92 43.62 43.85 3,917,701 -1.27(-2.81%)
Feb 01, 2016 45.13 45.44 44.69 45.12 3,481,587 -0.33(-0.74%)
Jan 29, 2016 43.78 45.48 43.72 45.45 4,947,691 +2.06(+4.74%)
Jan 28, 2016 43.37 43.76 43.14 43.40 2,675,711 -0.13(-0.30%)
Jan 27, 2016 43.72 44.43 43.28 43.53 2,882,925 -0.19(-0.43%)
Jan 26, 2016 43.02 43.76 42.83 43.72 3,878,496 +0.77(+1.79%)
Jan 25, 2016 42.79 43.68 42.79 42.95 3,953,566 -0.20(-0.46%)
Jan 22, 2016 42.96 43.21 42.67 43.15 4,109,233 +0.85(+2.01%)
Jan 21, 2016 42.59 43.67 41.56 42.30 12,959,271 +3.35(+8.59%)
Jan 20, 2016 38.50 39.41 37.70 38.95 6,511,899 +0.26(+0.68%)
Jan 19, 2016 39.26 39.34 38.07 38.69 5,030,620 -0.02(-0.05%)
Jan 15, 2016 37.12 38.71 38.71 38.71 8,467,999 +0.36(+0.94%)
Jan 14, 2016 38.09 38.48 37.54 38.35 5,198,104 +0.45(+1.19%)
Jan 13, 2016 39.35 39.51 37.84 37.90 4,254,582 -1.31(-3.34%)
Jan 12, 2016 39.36 39.36 38.66 39.21 3,253,061 +0.22(+0.56%)
Jan 11, 2016 39.21 39.56 38.66 38.99 3,994,888 +0.17(+0.44%)
Jan 08, 2016 39.49 39.89 38.74 38.82 4,497,909 -0.81(-2.05%)
Jan 07, 2016 40.45 40.98 39.55 39.63 4,356,359 -1.63(-3.94%)
Jan 06, 2016 41.39 41.58 40.84 41.26 3,039,149 -0.77(-1.83%)
Jan 05, 2016 41.42 42.29 41.24 42.03 4,308,575 +0.61(+1.48%)
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.