Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 42.19 42.80 40.61 40.90 5,724,280 -1.50(-3.54%)
Apr 28, 2016 42.00 43.36 40.78 42.40 7,453,328 -1.39(-3.17%)
Apr 27, 2016 43.74 44.14 42.62 43.79 5,012,479 +0.39(+0.90%)
Apr 26, 2016 43.25 43.91 42.58 43.40 3,286,258 +0.15(+0.35%)
Apr 25, 2016 43.70 43.92 42.64 43.25 4,321,452 -0.53(-1.21%)
Apr 22, 2016 42.60 45.17 42.60 43.78 12,493,018 +1.22(+2.87%)
Apr 21, 2016 37.25 42.62 37.08 42.56 18,011,287 +5.18(+13.86%)
Apr 20, 2016 35.43 37.44 34.40 37.38 17,831,252 +1.74(+4.88%)
Apr 19, 2016 39.37 39.85 35.28 35.64 13,501,283 -3.23(-8.31%)
Apr 18, 2016 38.15 39.11 37.99 38.87 2,354,984 +0.60(+1.57%)
Apr 15, 2016 38.51 38.69 37.65 38.27 2,162,677 -0.18(-0.47%)
Apr 14, 2016 39.96 40.12 38.40 38.45 2,600,585 -1.37(-3.44%)
Apr 13, 2016 38.89 40.29 38.67 39.82 2,445,903 +1.23(+3.19%)
Apr 12, 2016 38.26 38.93 38.02 38.59 2,899,314 +0.46(+1.21%)
Apr 11, 2016 38.12 38.78 37.71 38.13 3,020,020 +0.14(+0.37%)
Apr 08, 2016 38.31 38.64 37.01 37.99 3,632,126 -0.28(-0.73%)
Apr 07, 2016 39.30 39.55 37.80 38.27 4,202,355 -1.17(-2.97%)
Apr 06, 2016 38.43 39.49 38.20 39.44 2,127,874 +0.69(+1.78%)
Apr 05, 2016 39.14 39.41 37.65 38.75 3,892,444 -0.81(-2.05%)
Apr 04, 2016 40.95 41.94 39.42 39.56 2,749,290 -1.61(-3.91%)
Apr 01, 2016 40.75 41.70 40.26 41.17 2,388,133 -0.11(-0.27%)
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%)
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.