Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.61 42.03 41.61 41.71 447,597 +0.15(+0.36%)
Mar 30, 2016 42.69 42.69 41.44 41.56 769,747 -1.06(-2.48%)
Mar 29, 2016 41.34 42.78 41.34 42.62 922,439 +0.05(+0.12%)
Mar 28, 2016 42.83 43.15 42.38 42.57 126,296 -0.22(-0.52%)
Mar 24, 2016 42.52 42.79 42.79 42.79 178,780 +0.23(+0.54%)
Mar 23, 2016 42.13 42.75 41.74 42.56 233,071 +0.28(+0.67%)
Mar 22, 2016 42.55 42.68 41.96 42.28 260,798 -0.33(-0.77%)
Mar 21, 2016 42.59 42.82 41.91 42.60 253,025 -0.21(-0.49%)
Mar 18, 2016 43.28 43.40 42.58 42.81 596,601 -0.20(-0.47%)
Mar 17, 2016 42.03 43.10 42.03 43.01 341,283 +0.95(+2.26%)
Mar 16, 2016 41.33 42.13 40.90 42.06 201,146 +0.70(+1.69%)
Mar 15, 2016 41.29 41.63 41.29 41.36 151,678 -0.01(-0.02%)
Mar 14, 2016 41.46 41.64 41.16 41.37 175,438 -0.16(-0.39%)
Mar 11, 2016 42.03 42.08 41.33 41.53 332,051 -0.42(-0.99%)
Mar 10, 2016 41.66 42.03 40.94 41.95 276,246 +0.16(+0.39%)
Mar 09, 2016 41.40 41.84 40.92 41.79 312,119 +0.45(+1.10%)
Mar 08, 2016 41.25 41.58 40.90 41.33 278,219 +0.15(+0.36%)
Mar 07, 2016 40.72 41.27 40.65 41.18 276,875 +0.33(+0.82%)
Mar 04, 2016 39.98 40.89 39.67 40.85 402,078 +0.68(+1.69%)
Mar 03, 2016 39.51 40.19 38.90 40.17 429,010 +0.74(+1.87%)
Mar 02, 2016 38.86 39.44 38.16 39.44 412,135 +0.53(+1.36%)
Mar 01, 2016 39.63 39.78 38.70 38.91 383,342 -0.54(-1.36%)
Feb 29, 2016 39.06 39.86 38.87 39.44 414,242 +0.35(+0.89%)
Feb 26, 2016 40.19 40.19 39.09 39.09 290,698 -1.13(-2.81%)
Feb 25, 2016 40.40 40.48 40.05 40.22 230,473 -0.02(-0.06%)
Feb 24, 2016 39.50 40.25 39.50 40.25 280,201 +0.72(+1.83%)
Feb 23, 2016 39.27 39.65 39.03 39.52 251,092 +0.07(+0.17%)
Feb 22, 2016 39.21 39.77 39.09 39.46 269,653 +0.42(+1.07%)
Feb 19, 2016 39.23 39.67 38.71 39.04 480,420 -0.45(-1.13%)
Feb 18, 2016 37.90 39.87 37.81 39.49 567,909 +0.85(+2.19%)
Feb 17, 2016 39.00 39.00 38.58 38.64 533,393 -0.36(-0.93%)
Feb 16, 2016 39.24 39.36 38.88 39.00 281,915 -0.10(-0.27%)
Feb 12, 2016 39.21 39.11 39.11 39.11 270,993 +0.05(+0.13%)
Feb 11, 2016 39.09 39.55 38.38 39.06 459,580 -0.36(-0.91%)
Feb 10, 2016 40.39 40.43 39.17 39.41 540,896 -0.85(-2.10%)
Feb 09, 2016 39.33 40.43 39.12 40.26 432,981 +0.76(+1.92%)
Feb 08, 2016 39.39 39.66 38.95 39.50 697,687 +0.13(+0.32%)
Feb 05, 2016 39.61 39.78 38.98 39.38 451,976 -0.07(-0.17%)
Feb 04, 2016 40.08 40.08 39.38 39.44 297,141 -0.62(-1.54%)
Feb 03, 2016 39.82 40.49 39.58 40.06 551,826 +0.32(+0.80%)
Feb 02, 2016 39.29 39.83 38.90 39.74 280,303 +0.30(+0.77%)
Feb 01, 2016 38.83 39.63 38.62 39.44 364,057 +0.47(+1.21%)
Jan 29, 2016 38.59 39.59 38.59 38.97 516,520 +0.69(+1.79%)
Jan 28, 2016 37.69 38.37 37.34 38.29 261,600 +0.74(+1.98%)
Jan 27, 2016 37.13 37.83 37.09 37.54 391,712 +0.30(+0.81%)
Jan 26, 2016 36.60 37.25 36.59 37.24 268,633 +0.83(+2.29%)
Jan 25, 2016 36.76 36.85 36.31 36.41 328,556 -0.44(-1.20%)
Jan 22, 2016 36.23 36.95 36.11 36.85 874,867 +0.92(+2.56%)
Jan 21, 2016 36.78 36.92 35.55 35.93 467,378 -0.76(-2.07%)
Jan 20, 2016 37.14 37.30 36.22 36.69 772,144 -0.41(-1.11%)
Jan 19, 2016 36.75 37.31 36.41 37.10 628,202 +0.64(+1.76%)
Jan 15, 2016 36.16 36.46 36.46 36.46 470,069 -0.59(-1.59%)
Jan 14, 2016 36.77 37.32 36.51 37.05 543,090 +0.30(+0.82%)
Jan 13, 2016 36.98 37.30 36.59 36.75 316,076 -0.24(-0.64%)
Jan 12, 2016 37.55 37.55 36.63 36.98 262,462 -0.34(-0.91%)
Jan 11, 2016 36.86 37.43 36.84 37.32 316,644 +0.59(+1.60%)
Jan 08, 2016 36.66 37.22 36.61 36.73 284,912 +0.13(+0.36%)
Jan 07, 2016 36.41 36.98 36.41 36.60 660,131 -0.25(-0.68%)
Jan 06, 2016 36.44 36.95 36.29 36.85 284,573 +0.10(+0.28%)
Jan 05, 2016 36.92 36.97 36.15 36.75 378,788 +0.12(+0.32%)
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.