Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.20 44.59 44.09 44.12 1,036,188 +0.51(+1.17%)
Mar 30, 2016 43.76 44.00 43.57 43.62 712,582 +0.02(+0.04%)
Mar 29, 2016 42.81 43.77 42.79 43.60 799,524 +0.40(+0.92%)
Mar 28, 2016 43.19 43.31 43.11 43.20 608,476 -0.05(-0.11%)
Mar 24, 2016 42.66 43.25 43.25 43.25 1,053,333 +0.45(+1.06%)
Mar 23, 2016 43.05 43.11 42.68 42.80 955,010 -0.47(-1.09%)
Mar 22, 2016 43.00 43.39 42.84 43.27 666,654 -0.17(-0.38%)
Mar 21, 2016 43.62 43.62 43.19 43.43 924,280 -0.34(-0.78%)
Mar 18, 2016 43.73 44.16 43.62 43.77 1,279,921 +0.09(+0.20%)
Mar 17, 2016 43.45 44.00 43.42 43.69 1,969,460 -1.13(-2.52%)
Mar 16, 2016 44.10 44.93 44.10 44.82 941,609 +0.72(+1.64%)
Mar 15, 2016 43.74 44.18 43.70 44.09 558,362 -0.12(-0.27%)
Mar 14, 2016 44.09 44.34 43.99 44.21 691,072 -0.13(-0.29%)
Mar 11, 2016 43.89 44.35 43.87 44.34 732,253 +1.02(+2.35%)
Mar 10, 2016 43.76 43.93 42.89 43.32 902,716 -0.37(-0.84%)
Mar 09, 2016 43.78 43.96 43.62 43.69 405,249 +0.26(+0.60%)
Mar 08, 2016 43.54 43.62 43.30 43.42 504,724 -0.24(-0.55%)
Mar 07, 2016 43.24 43.85 43.19 43.66 734,283 -0.80(-1.81%)
Mar 04, 2016 43.95 44.55 43.94 44.47 858,408 +0.57(+1.31%)
Mar 03, 2016 43.63 43.93 43.58 43.89 775,892 -0.14(-0.31%)
Mar 02, 2016 43.38 44.09 43.38 44.03 1,007,699 +0.53(+1.23%)
Mar 01, 2016 42.97 43.61 42.79 43.50 835,067 +0.93(+2.19%)
Feb 29, 2016 42.58 43.02 42.53 42.57 776,225 -0.65(-1.51%)
Feb 26, 2016 43.49 43.53 43.15 43.22 508,677 -0.04(-0.09%)
Feb 25, 2016 42.92 43.27 42.77 43.26 766,108 +0.15(+0.35%)
Feb 24, 2016 42.64 43.19 42.22 43.11 746,916 -0.21(-0.48%)
Feb 23, 2016 43.44 43.85 43.26 43.31 779,923 -0.85(-1.93%)
Feb 22, 2016 43.60 44.24 43.58 44.16 923,875 +0.92(+2.13%)
Feb 19, 2016 42.99 43.36 42.81 43.24 707,919 +0.15(+0.35%)
Feb 18, 2016 43.17 43.25 42.94 43.09 892,173 -0.07(-0.17%)
Feb 17, 2016 42.80 43.25 42.76 43.16 974,548 +0.53(+1.25%)
Feb 16, 2016 42.58 42.68 42.40 42.63 923,453 +0.29(+0.68%)
Feb 12, 2016 42.13 42.34 42.34 42.34 642,279 +0.65(+1.57%)
Feb 11, 2016 41.17 41.79 40.97 41.69 1,080,411 -0.29(-0.70%)
Feb 10, 2016 41.75 42.41 41.68 41.98 648,846 +0.32(+0.76%)
Feb 09, 2016 41.64 42.01 41.48 41.67 719,131 -0.60(-1.41%)
Feb 08, 2016 42.25 42.37 41.83 42.26 596,420 -0.52(-1.21%)
Feb 05, 2016 43.28 43.28 42.61 42.78 694,457 -0.62(-1.43%)
Feb 04, 2016 43.58 43.87 43.19 43.40 977,749 -0.57(-1.30%)
Feb 03, 2016 43.79 44.00 43.23 43.97 1,341,216 +1.19(+2.77%)
Feb 02, 2016 43.48 43.48 42.66 42.79 1,287,128 -0.64(-1.47%)
Feb 01, 2016 43.19 43.44 42.95 43.42 910,129 +0.03(+0.07%)
Jan 29, 2016 43.52 43.57 43.11 43.39 1,474,592 +0.52(+1.21%)
Jan 28, 2016 43.38 43.50 42.72 42.88 896,971 +0.25(+0.58%)
Jan 27, 2016 42.68 43.23 42.37 42.63 833,306 -0.18(-0.43%)
Jan 26, 2016 42.45 42.92 42.41 42.81 884,553 +0.41(+0.98%)
Jan 25, 2016 42.62 42.90 42.37 42.40 1,053,042 -0.47(-1.10%)
Jan 22, 2016 42.52 42.89 42.48 42.87 1,424,557 +1.54(+3.74%)
Jan 21, 2016 41.16 41.80 40.89 41.32 1,038,488 +0.63(+1.54%)
Jan 20, 2016 40.60 40.97 39.93 40.70 1,146,111 -1.14(-2.72%)
Jan 19, 2016 42.01 42.14 41.59 41.83 1,483,212 +1.52(+3.77%)
Jan 15, 2016 40.38 40.31 40.31 40.31 1,144,692 -1.34(-3.21%)
Jan 14, 2016 41.21 41.90 40.76 41.65 1,505,342 +0.51(+1.24%)
Jan 13, 2016 41.86 42.07 41.09 41.14 930,101 -0.07(-0.17%)
Jan 12, 2016 41.41 41.41 41.10 41.21 1,132,569 +0.11(+0.27%)
Jan 11, 2016 41.77 41.79 40.80 41.10 2,141,488 +0.11(+0.27%)
Jan 08, 2016 41.76 41.78 40.94 40.99 1,656,914 +0.11(+0.27%)
Jan 07, 2016 41.25 41.70 40.85 40.88 2,230,476 -1.11(-2.65%)
Jan 06, 2016 42.09 42.37 41.95 41.99 1,222,369 -1.07(-2.48%)
Jan 05, 2016 42.75 43.16 42.69 43.06 1,434,058 -0.77(-1.76%)
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.