Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.12 43.43 41.80 42.32 2,402,634 -0.88(-2.04%)
Apr 28, 2016 43.23 43.99 42.32 43.20 2,870,634 -0.36(-0.82%)
Apr 27, 2016 43.51 43.90 43.08 43.56 2,035,637 +0.01(+0.02%)
Apr 26, 2016 43.36 43.67 43.19 43.55 1,081,939 +0.15(+0.36%)
Apr 25, 2016 44.12 44.15 43.05 43.39 1,743,691 -0.65(-1.47%)
Apr 22, 2016 43.10 44.32 43.03 44.04 1,568,237 +0.71(+1.64%)
Apr 21, 2016 43.88 44.07 43.28 43.33 1,370,812 -0.36(-0.83%)
Apr 20, 2016 44.05 44.41 43.67 43.69 1,233,490 -0.15(-0.33%)
Apr 19, 2016 43.73 43.86 43.15 43.84 997,847 +0.16(+0.38%)
Apr 18, 2016 43.69 43.99 43.50 43.67 951,453 +0.01(+0.02%)
Apr 15, 2016 43.52 43.74 43.37 43.67 1,566,108 +0.17(+0.40%)
Apr 14, 2016 43.77 44.16 43.21 43.49 1,384,381 -0.28(-0.64%)
Apr 13, 2016 44.34 44.38 43.32 43.77 1,615,647 -0.56(-1.27%)
Apr 12, 2016 44.39 44.58 43.84 44.34 1,659,507 -0.12(-0.27%)
Apr 11, 2016 44.24 45.13 44.17 44.46 1,867,431 +0.31(+0.70%)
Apr 08, 2016 44.41 44.49 43.74 44.15 852,616 +0.01(+0.02%)
Apr 07, 2016 44.02 44.49 43.96 44.14 1,205,086 -0.06(-0.14%)
Apr 06, 2016 43.25 44.38 42.89 44.20 1,831,008 +1.09(+2.53%)
Apr 05, 2016 42.14 43.25 42.00 43.11 2,828,197 -0.46(-1.04%)
Apr 04, 2016 43.59 43.86 43.27 43.57 633,529 -0.08(-0.19%)
Apr 01, 2016 42.79 43.90 42.79 43.65 1,367,794 +0.72(+1.67%)
Mar 31, 2016 42.62 43.46 42.50 42.93 1,076,601 +0.17(+0.40%)
Mar 30, 2016 42.86 42.90 42.32 42.76 806,225 +0.14(+0.32%)
Mar 29, 2016 42.08 42.82 42.08 42.62 1,301,033 +0.46(+1.10%)
Mar 28, 2016 41.19 42.44 41.01 42.15 1,122,472 +0.91(+2.21%)
Mar 24, 2016 41.20 41.24 41.24 41.24 1,010,029 -0.19(-0.46%)
Mar 23, 2016 41.44 41.76 41.22 41.44 707,610 -0.40(-0.96%)
Mar 22, 2016 42.21 42.27 41.76 41.84 710,019 -0.48(-1.14%)
Mar 21, 2016 42.58 42.58 41.39 42.32 863,588 -0.04(-0.09%)
Mar 18, 2016 42.12 42.77 41.91 42.35 2,243,012 +0.56(+1.35%)
Mar 17, 2016 41.92 42.26 41.70 41.79 1,409,348 -0.25(-0.61%)
Mar 16, 2016 41.64 42.22 41.42 42.05 954,323 +0.17(+0.41%)
Mar 15, 2016 42.25 42.36 41.78 41.87 572,345 -0.50(-1.18%)
Mar 14, 2016 42.31 42.58 41.95 42.37 715,755 +0.08(+0.19%)
Mar 11, 2016 42.26 42.86 42.09 42.29 948,634 +0.46(+1.09%)
Mar 10, 2016 42.39 42.55 41.59 41.84 1,003,817 -0.28(-0.67%)
Mar 09, 2016 42.21 42.66 41.96 42.12 1,047,840 -0.09(-0.22%)
Mar 08, 2016 42.25 43.12 42.14 42.21 1,554,588 -0.54(-1.26%)
Mar 07, 2016 41.32 43.09 41.18 42.75 3,382,763 -1.06(-2.43%)
Mar 04, 2016 43.23 43.95 42.89 43.81 1,425,619 +0.62(+1.43%)
Mar 03, 2016 42.57 43.34 42.20 43.19 1,399,640 +0.51(+1.19%)
Mar 02, 2016 42.24 43.13 42.24 42.68 2,088,439 +0.59(+1.40%)
Mar 01, 2016 42.35 42.46 41.62 42.09 1,849,859 -0.03(-0.06%)
Feb 29, 2016 42.10 42.57 41.62 42.12 1,489,137 -0.07(-0.17%)
Feb 26, 2016 42.10 42.31 41.68 42.19 1,642,659 +0.42(+1.02%)
Feb 25, 2016 41.95 42.04 41.09 41.77 2,664,721 -0.04(-0.09%)
Feb 24, 2016 40.03 42.00 39.67 41.81 4,591,927 +1.70(+4.24%)
Feb 23, 2016 39.29 40.45 39.12 40.11 2,568,972 +0.84(+2.14%)
Feb 22, 2016 39.11 39.63 38.77 39.26 1,406,941 +0.54(+1.40%)
Feb 19, 2016 39.35 39.36 37.98 38.72 2,219,417 -0.67(-1.70%)
Feb 18, 2016 38.88 39.73 37.75 39.39 2,490,300 -0.40(-1.00%)
Feb 17, 2016 38.91 39.89 38.57 39.79 1,604,456 +0.97(+2.49%)
Feb 16, 2016 38.22 38.98 37.82 38.82 1,676,193 +0.88(+2.31%)
Feb 12, 2016 37.34 37.94 37.94 37.94 1,185,574 +0.93(+2.52%)
Feb 11, 2016 36.42 37.42 36.34 37.01 1,817,546 +0.33(+0.89%)
Feb 10, 2016 37.12 37.84 36.59 36.69 2,159,202 -0.24(-0.66%)
Feb 09, 2016 37.53 38.23 36.89 36.93 3,329,105 -0.64(-1.70%)
Feb 08, 2016 38.66 38.81 37.33 37.57 3,391,344 -1.31(-3.36%)
Feb 05, 2016 39.21 39.65 38.59 38.88 3,681,267 -0.33(-0.85%)
Feb 04, 2016 36.16 39.26 35.36 39.21 7,779,804 +2.26(+6.12%)
Feb 03, 2016 37.05 37.46 36.01 36.95 3,787,515 +0.03(+0.07%)
Feb 02, 2016 36.25 37.26 36.25 36.92 2,657,181 +0.33(+0.91%)
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.