Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 41.91 42.41 41.65 42.09 108,853 -0.07(-0.17%)
Apr 28, 2016 42.35 42.64 42.02 42.16 112,900 -0.54(-1.26%)
Apr 27, 2016 42.40 42.85 42.19 42.70 113,005 +0.42(+0.99%)
Apr 26, 2016 42.40 42.40 41.80 42.28 92,211 +0.36(+0.86%)
Apr 25, 2016 42.37 42.37 41.50 41.92 121,740 -0.48(-1.13%)
Apr 22, 2016 41.77 42.49 41.77 42.40 83,840 +0.54(+1.29%)
Apr 21, 2016 41.90 42.24 41.78 41.86 64,870 -0.06(-0.14%)
Apr 20, 2016 42.23 42.42 41.83 41.92 119,589 -0.44(-1.04%)
Apr 19, 2016 42.39 42.70 42.20 42.36 79,203 +0.09(+0.21%)
Apr 18, 2016 42.15 42.42 42.12 42.27 64,158 +0.11(+0.26%)
Apr 15, 2016 42.10 42.50 41.94 42.16 46,171 -0.10(-0.24%)
Apr 14, 2016 41.85 42.37 41.54 42.26 87,462 +0.08(+0.19%)
Apr 13, 2016 41.96 42.21 41.34 42.18 138,517 +0.78(+1.88%)
Apr 12, 2016 41.53 41.94 41.27 41.40 135,943 -0.19(-0.46%)
Apr 11, 2016 41.87 41.97 41.53 41.59 95,153 +0.03(+0.07%)
Apr 08, 2016 41.57 41.96 41.27 41.56 83,005 +0.22(+0.53%)
Apr 07, 2016 41.26 41.59 40.99 41.34 158,522 -0.27(-0.65%)
Apr 06, 2016 41.77 41.99 41.47 41.61 241,866 -0.18(-0.43%)
Apr 05, 2016 41.91 42.06 41.51 41.79 128,794 -0.42(-1.00%)
Apr 04, 2016 42.63 42.65 42.06 42.21 111,456 -0.36(-0.85%)
Apr 01, 2016 42.34 42.64 41.87 42.57 137,911 -0.12(-0.28%)
Mar 31, 2016 42.87 43.19 42.63 42.69 102,563 -0.12(-0.28%)
Mar 30, 2016 43.00 43.06 42.60 42.81 134,721 +0.05(+0.12%)
Mar 29, 2016 41.81 42.78 41.70 42.76 113,933 +0.83(+1.98%)
Mar 28, 2016 42.43 42.43 41.79 41.93 123,905 -0.50(-1.18%)
Mar 24, 2016 41.57 42.43 42.43 42.43 184,700 +0.53(+1.26%)
Mar 23, 2016 42.02 42.39 41.67 41.90 168,263 -0.29(-0.69%)
Mar 22, 2016 41.81 42.26 41.81 42.19 158,148 +0.20(+0.48%)
Mar 21, 2016 41.63 42.21 41.43 41.99 110,843 +0.16(+0.38%)
Mar 18, 2016 42.00 42.00 41.49 41.83 225,695 +0.31(+0.75%)
Mar 17, 2016 40.64 41.83 40.36 41.52 196,276 +0.94(+2.32%)
Mar 16, 2016 40.42 40.72 39.95 40.58 116,834 +0.21(+0.52%)
Mar 15, 2016 39.94 40.76 39.62 40.37 144,691 +0.13(+0.32%)
Mar 14, 2016 40.22 40.46 39.94 40.24 115,194 -0.20(-0.49%)
Mar 11, 2016 40.69 40.76 40.21 40.44 102,191 -0.03(-0.07%)
Mar 10, 2016 40.95 41.13 40.04 40.47 171,153 -0.45(-1.10%)
Mar 09, 2016 41.45 41.62 40.90 40.92 277,448 -0.27(-0.66%)
Mar 08, 2016 41.48 41.66 41.14 41.19 218,419 -0.61(-1.46%)
Mar 07, 2016 41.46 41.98 41.27 41.80 300,173 +0.21(+0.50%)
Mar 04, 2016 41.12 42.15 40.96 41.59 337,158 +0.59(+1.44%)
Mar 03, 2016 40.55 41.05 39.81 41.00 407,848 +0.36(+0.89%)
Mar 02, 2016 40.21 40.72 39.97 40.64 403,901 +0.13(+0.32%)
Mar 01, 2016 40.00 40.57 38.22 40.51 801,328 -3.43(-7.81%)
Feb 29, 2016 43.75 44.27 43.58 43.94 216,322 +0.20(+0.46%)
Feb 26, 2016 43.79 43.94 43.44 43.74 157,228 +0.01(+0.02%)
Feb 25, 2016 43.34 43.75 43.21 43.73 132,073 +0.35(+0.81%)
Feb 24, 2016 42.51 43.44 41.95 43.38 94,137 +0.47(+1.10%)
Feb 23, 2016 42.61 43.12 42.42 42.91 157,940 +0.05(+0.12%)
Feb 22, 2016 43.01 43.67 42.77 42.86 162,326 +0.21(+0.49%)
Feb 19, 2016 42.46 42.85 42.38 42.65 200,856 -0.13(-0.30%)
Feb 18, 2016 42.62 43.21 42.42 42.78 169,583 +0.36(+0.85%)
Feb 17, 2016 42.56 42.90 42.32 42.42 280,896 +0.15(+0.35%)
Feb 16, 2016 42.00 42.37 41.34 42.27 180,780 +0.39(+0.93%)
Feb 12, 2016 41.95 41.88 41.88 41.88 137,900 +0.41(+0.99%)
Feb 11, 2016 40.24 41.64 40.18 41.47 160,964 +0.61(+1.49%)
Feb 10, 2016 40.94 41.62 40.62 40.86 100,197 -0.14(-0.34%)
Feb 09, 2016 40.75 41.15 39.69 41.00 410,890 -0.17(-0.41%)
Feb 08, 2016 40.82 41.37 40.35 41.17 205,064 +0.02(+0.05%)
Feb 05, 2016 40.96 41.98 40.96 41.15 355,452 +0.00(+0.00%)
Feb 04, 2016 40.50 41.92 40.50 41.15 243,459 +0.58(+1.43%)
Feb 03, 2016 39.77 40.64 39.18 40.57 203,562 +1.12(+2.84%)
Feb 02, 2016 39.35 39.47 39.00 39.45 99,825 -0.23(-0.58%)
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.