Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.04 41.40 40.01 41.28 2,772,811 +1.17(+2.92%)
Mar 30, 2016 40.59 41.18 39.82 40.11 1,634,015 -0.03(-0.07%)
Mar 29, 2016 40.17 40.33 39.44 40.14 1,590,784 -0.23(-0.57%)
Mar 28, 2016 39.95 40.59 39.43 40.37 1,652,024 +0.69(+1.74%)
Mar 24, 2016 39.32 39.68 39.68 39.68 1,923,100 -0.02(-0.05%)
Mar 23, 2016 40.57 40.57 39.40 39.70 2,552,948 -1.08(-2.65%)
Mar 22, 2016 40.90 41.18 40.07 40.78 1,849,463 -0.18(-0.44%)
Mar 21, 2016 41.81 41.81 40.22 40.96 1,958,108 -0.50(-1.21%)
Mar 18, 2016 41.70 42.31 40.69 41.46 5,530,915 -0.02(-0.05%)
Mar 17, 2016 40.35 42.16 40.11 41.48 3,657,306 +1.22(+3.03%)
Mar 16, 2016 38.56 40.47 38.27 40.26 2,595,721 +1.44(+3.71%)
Mar 15, 2016 39.37 39.49 38.31 38.82 2,279,708 -0.94(-2.36%)
Mar 14, 2016 39.21 40.07 38.85 39.76 1,625,414 +0.47(+1.20%)
Mar 11, 2016 38.72 39.74 38.32 39.29 2,640,767 +1.12(+2.93%)
Mar 10, 2016 38.89 38.98 37.26 38.17 3,225,217 -0.71(-1.83%)
Mar 09, 2016 38.83 39.33 38.20 38.88 2,645,762 -0.20(-0.51%)
Mar 08, 2016 39.96 40.31 38.16 39.08 3,654,099 -0.99(-2.47%)
Mar 07, 2016 38.49 40.49 38.48 40.07 3,128,218 +1.25(+3.22%)
Mar 04, 2016 39.08 39.36 38.06 38.82 3,704,586 -0.20(-0.51%)
Mar 03, 2016 37.33 39.20 37.00 39.02 3,557,977 +1.54(+4.11%)
Mar 02, 2016 37.56 38.31 36.78 37.48 3,009,118 -0.08(-0.21%)
Mar 01, 2016 37.24 37.77 36.48 37.56 3,576,365 +0.71(+1.93%)
Feb 29, 2016 36.17 37.51 36.00 36.85 4,375,055 +0.62(+1.71%)
Feb 26, 2016 37.39 37.40 36.15 36.23 5,249,208 -0.88(-2.37%)
Feb 25, 2016 37.71 37.71 35.92 37.11 4,036,073 -0.11(-0.30%)
Feb 24, 2016 36.59 38.00 36.15 37.22 4,065,344 +0.21(+0.57%)
Feb 23, 2016 36.34 39.45 35.57 37.01 7,575,286 +0.15(+0.41%)
Feb 22, 2016 35.61 37.00 35.11 36.86 3,657,390 +1.58(+4.48%)
Feb 19, 2016 35.53 35.74 34.90 35.28 3,292,236 -0.43(-1.20%)
Feb 18, 2016 35.98 36.08 34.57 35.71 4,161,506 -0.14(-0.39%)
Feb 17, 2016 34.27 36.31 34.25 35.85 5,069,958 +1.56(+4.55%)
Feb 16, 2016 33.76 35.23 33.51 34.29 6,290,813 +1.48(+4.51%)
Feb 12, 2016 32.15 32.81 32.81 32.81 5,522,300 +0.56(+1.74%)
Feb 11, 2016 30.94 32.58 30.11 32.25 9,130,334 +0.87(+2.77%)
Feb 10, 2016 32.59 33.09 30.98 31.38 11,199,590 -1.48(-4.50%)
Feb 09, 2016 40.04 40.04 32.59 32.86 15,725,582 -8.99(-21.48%)
Feb 08, 2016 42.70 43.05 41.11 41.85 5,153,044 -1.39(-3.21%)
Feb 05, 2016 45.34 45.34 42.36 43.24 4,498,190 -2.10(-4.63%)
Feb 04, 2016 46.98 47.47 44.28 45.34 10,345,027 +0.67(+1.50%)
Feb 03, 2016 44.52 45.28 43.19 44.67 4,818,760 +0.92(+2.10%)
Feb 02, 2016 45.31 45.53 43.65 43.75 4,285,555 -2.30(-4.99%)
Feb 01, 2016 45.33 46.33 44.31 46.05 3,602,757 +0.41(+0.90%)
Jan 29, 2016 45.34 45.83 44.64 45.64 4,766,911 +1.10(+2.47%)
Jan 28, 2016 44.18 44.68 43.21 44.54 3,815,022 +0.76(+1.74%)
Jan 27, 2016 43.72 44.99 43.45 43.78 3,439,325 -0.08(-0.18%)
Jan 26, 2016 42.06 44.62 42.06 43.86 6,049,528 +1.83(+4.35%)
Jan 25, 2016 42.87 43.03 41.78 42.03 3,292,572 -1.18(-2.73%)
Jan 22, 2016 42.56 43.96 42.50 43.21 4,969,028 +1.63(+3.92%)
Jan 21, 2016 40.85 42.53 39.66 41.58 4,386,578 +0.91(+2.24%)
Jan 20, 2016 41.07 41.24 39.43 40.67 4,700,569 -1.05(-2.52%)
Jan 19, 2016 40.87 43.00 40.81 41.72 6,902,376 +1.87(+4.69%)
Jan 15, 2016 40.00 39.85 39.85 39.85 5,284,400 -1.58(-3.81%)
Jan 14, 2016 40.70 41.94 40.40 41.43 2,601,882 +0.64(+1.57%)
Jan 13, 2016 41.80 42.33 40.75 40.79 4,378,193 -0.90(-2.16%)
Jan 12, 2016 41.37 42.64 41.05 41.69 3,063,875 +0.72(+1.76%)
Jan 11, 2016 40.87 41.21 40.11 40.97 3,869,480 -0.01(-0.02%)
Jan 08, 2016 39.14 41.57 39.09 40.98 6,538,978 +2.09(+5.37%)
Jan 07, 2016 39.94 40.03 38.73 38.89 3,653,456 -1.17(-2.92%)
Jan 06, 2016 39.98 40.79 39.76 40.06 3,661,110 -0.50(-1.23%)
Jan 05, 2016 40.77 41.27 40.32 40.56 3,015,077 -0.26(-0.64%)
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.