Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 45.03 45.03 44.50 44.89 1,128,391 -0.61(-1.34%)
Apr 28, 2016 45.77 45.97 45.39 45.50 899,998 -0.51(-1.10%)
Apr 27, 2016 45.73 46.16 45.73 46.01 902,926 +0.39(+0.86%)
Apr 26, 2016 45.55 45.77 45.27 45.62 996,129 +0.36(+0.79%)
Apr 25, 2016 45.46 45.54 45.15 45.26 495,747 -0.44(-0.96%)
Apr 22, 2016 45.70 46.01 45.59 45.70 1,103,365 +0.20(+0.43%)
Apr 21, 2016 45.84 45.97 45.39 45.50 1,127,411 +0.72(+1.60%)
Apr 20, 2016 44.83 44.96 44.39 44.78 1,234,707 -0.11(-0.24%)
Apr 19, 2016 44.99 45.06 44.53 44.89 904,075 -0.03(-0.07%)
Apr 18, 2016 45.14 45.22 44.74 44.92 1,155,707 +0.05(+0.12%)
Apr 15, 2016 44.95 45.13 44.84 44.87 686,614 -0.07(-0.16%)
Apr 14, 2016 45.05 45.11 44.78 44.94 1,006,429 +0.30(+0.66%)
Apr 13, 2016 44.65 44.65 44.25 44.64 1,476,503 +1.26(+2.91%)
Apr 12, 2016 43.35 43.46 42.97 43.38 634,476 +0.39(+0.91%)
Apr 11, 2016 43.28 43.50 42.93 42.99 613,186 -0.33(-0.76%)
Apr 08, 2016 43.46 43.57 43.28 43.32 999,320 +0.49(+1.15%)
Apr 07, 2016 43.09 43.20 42.65 42.82 1,509,086 -0.19(-0.44%)
Apr 06, 2016 42.60 43.08 42.36 43.01 796,940 +0.57(+1.34%)
Apr 05, 2016 42.73 42.89 42.37 42.44 688,764 -0.52(-1.22%)
Apr 04, 2016 43.36 43.60 42.92 42.96 620,897 -0.58(-1.33%)
Apr 01, 2016 42.92 43.64 42.52 43.54 782,698 +0.27(+0.61%)
Mar 31, 2016 43.35 43.74 43.24 43.28 1,056,493 +0.50(+1.17%)
Mar 30, 2016 42.92 43.15 42.73 42.78 726,545 +0.02(+0.04%)
Mar 29, 2016 41.99 42.93 41.97 42.76 815,191 +0.39(+0.92%)
Mar 28, 2016 42.36 42.47 42.29 42.37 620,400 -0.05(-0.11%)
Mar 24, 2016 41.84 42.42 42.42 42.42 1,073,974 +0.44(+1.06%)
Mar 23, 2016 42.22 42.28 41.86 41.97 973,725 -0.46(-1.09%)
Mar 22, 2016 42.18 42.56 42.01 42.43 679,718 -0.16(-0.38%)
Mar 21, 2016 42.79 42.79 42.36 42.60 942,392 -0.34(-0.78%)
Mar 18, 2016 42.89 43.32 42.78 42.93 1,305,002 +0.09(+0.20%)
Mar 17, 2016 42.61 43.15 42.58 42.85 2,008,053 -1.11(-2.52%)
Mar 16, 2016 43.25 44.07 43.25 43.96 960,061 +0.71(+1.64%)
Mar 15, 2016 42.90 43.33 42.86 43.25 569,303 -0.12(-0.27%)
Mar 14, 2016 43.24 43.49 43.14 43.36 704,615 -0.12(-0.29%)
Mar 11, 2016 43.05 43.50 43.03 43.49 746,602 +1.00(+2.35%)
Mar 10, 2016 42.92 43.09 42.07 42.49 920,405 -0.36(-0.84%)
Mar 09, 2016 42.94 43.11 42.79 42.85 413,190 +0.26(+0.60%)
Mar 08, 2016 42.70 42.79 42.47 42.59 514,614 -0.23(-0.55%)
Mar 07, 2016 42.41 43.00 42.36 42.82 748,672 -0.79(-1.81%)
Mar 04, 2016 43.11 43.70 43.10 43.61 875,230 +0.56(+1.31%)
Mar 03, 2016 42.79 43.09 42.74 43.05 791,096 -0.13(-0.31%)
Mar 02, 2016 42.55 43.25 42.55 43.18 1,027,446 +0.52(+1.23%)
Mar 01, 2016 42.15 42.77 41.97 42.66 851,431 +0.91(+2.19%)
Feb 29, 2016 41.76 42.19 41.72 41.75 791,436 -0.64(-1.51%)
Feb 26, 2016 42.65 42.69 42.32 42.39 518,645 -0.04(-0.09%)
Feb 25, 2016 42.09 42.43 41.95 42.43 781,120 +0.15(+0.35%)
Feb 24, 2016 41.83 42.36 41.41 42.28 761,553 -0.20(-0.48%)
Feb 23, 2016 42.61 43.01 42.43 42.48 795,207 -0.84(-1.93%)
Feb 22, 2016 42.76 43.39 42.74 43.32 941,979 +0.91(+2.13%)
Feb 19, 2016 42.17 42.53 41.99 42.41 721,792 +0.15(+0.35%)
Feb 18, 2016 42.34 42.42 42.11 42.26 909,656 -0.07(-0.17%)
Feb 17, 2016 41.97 42.42 41.93 42.33 993,645 +0.52(+1.25%)
Feb 16, 2016 41.76 41.86 41.58 41.81 941,549 +0.28(+0.68%)
Feb 12, 2016 41.32 41.53 41.53 41.53 654,865 +0.64(+1.57%)
Feb 11, 2016 40.38 40.99 40.18 40.89 1,101,583 -0.29(-0.70%)
Feb 10, 2016 40.94 41.60 40.88 41.18 661,561 +0.31(+0.76%)
Feb 09, 2016 40.84 41.20 40.68 40.87 733,223 -0.59(-1.41%)
Feb 08, 2016 41.43 41.55 41.03 41.45 608,107 -0.51(-1.21%)
Feb 05, 2016 42.45 42.45 41.79 41.96 708,065 -0.61(-1.43%)
Feb 04, 2016 42.75 43.03 42.36 42.57 996,909 -0.56(-1.30%)
Feb 03, 2016 42.95 43.15 42.39 43.13 1,367,498 +1.16(+2.77%)
Feb 02, 2016 42.64 42.64 41.84 41.97 1,312,351 -0.62(-1.47%)
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.