Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.91 47.48 46.58 47.38 683,955 +0.39(+0.83%)
Mar 30, 2016 46.80 47.39 46.30 46.99 1,389,362 +0.34(+0.73%)
Mar 29, 2016 46.27 46.73 46.14 46.65 6,115,040 +0.03(+0.06%)
Mar 28, 2016 47.08 47.27 46.55 46.62 110,389 -0.26(-0.55%)
Mar 24, 2016 46.29 46.88 46.88 46.88 275,100 +0.44(+0.95%)
Mar 23, 2016 47.02 47.14 46.34 46.44 206,646 -0.59(-1.25%)
Mar 22, 2016 46.50 47.48 46.50 47.03 511,977 +0.46(+0.99%)
Mar 21, 2016 46.83 47.12 46.53 46.57 278,062 -0.52(-1.10%)
Mar 18, 2016 46.82 47.13 46.55 47.09 194,145 +0.47(+1.01%)
Mar 17, 2016 46.42 47.11 46.11 46.62 170,958 +0.17(+0.37%)
Mar 16, 2016 45.20 46.55 45.01 46.45 106,252 +0.85(+1.86%)
Mar 15, 2016 46.29 46.65 45.57 45.60 210,713 -0.85(-1.83%)
Mar 14, 2016 47.04 47.47 46.15 46.45 180,375 -0.84(-1.78%)
Mar 11, 2016 46.48 47.86 46.14 47.29 415,839 +1.21(+2.63%)
Mar 10, 2016 46.01 46.38 45.32 46.08 171,976 +0.38(+0.83%)
Mar 09, 2016 45.35 46.08 45.17 45.70 83,985 +0.43(+0.95%)
Mar 08, 2016 45.73 45.77 45.18 45.27 204,586 -0.49(-1.07%)
Mar 07, 2016 45.00 45.85 44.58 45.76 267,154 +0.57(+1.26%)
Mar 04, 2016 45.56 45.56 44.64 45.19 246,348 -0.41(-0.90%)
Mar 03, 2016 45.81 45.81 44.69 45.60 211,651 -0.18(-0.39%)
Mar 02, 2016 45.52 46.24 45.27 45.78 318,296 +0.30(+0.66%)
Mar 01, 2016 44.73 46.71 44.73 45.48 558,709 +0.96(+2.16%)
Feb 29, 2016 45.12 45.99 44.48 44.52 286,531 -0.53(-1.18%)
Feb 26, 2016 45.06 45.55 44.30 45.05 794,937 -0.01(-0.02%)
Feb 25, 2016 43.91 45.26 43.09 45.06 761,361 +1.53(+3.51%)
Feb 24, 2016 43.54 44.03 42.03 43.53 540,235 -0.09(-0.21%)
Feb 23, 2016 44.90 46.84 43.28 43.62 350,979 +0.75(+1.75%)
Feb 22, 2016 43.31 43.84 42.79 42.87 520,574 -0.13(-0.30%)
Feb 19, 2016 42.68 43.65 42.65 43.00 206,468 +0.49(+1.15%)
Feb 18, 2016 42.32 42.85 41.81 42.51 306,550 +0.18(+0.43%)
Feb 17, 2016 41.85 42.75 41.60 42.33 379,870 +0.65(+1.56%)
Feb 16, 2016 42.09 42.21 41.22 41.68 201,625 -0.06(-0.14%)
Feb 12, 2016 42.07 41.74 41.74 41.74 122,700 +0.07(+0.17%)
Feb 11, 2016 40.95 41.86 40.74 41.67 179,815 +0.16(+0.39%)
Feb 10, 2016 41.10 42.74 41.01 41.51 186,064 +0.65(+1.59%)
Feb 09, 2016 41.98 42.38 40.78 40.86 375,540 -1.43(-3.38%)
Feb 08, 2016 45.11 45.11 41.91 42.29 525,158 -3.03(-6.69%)
Feb 05, 2016 46.22 46.61 45.26 45.32 169,636 -0.98(-2.12%)
Feb 04, 2016 46.69 46.94 46.00 46.30 199,866 -0.47(-1.00%)
Feb 03, 2016 47.43 47.55 46.38 46.77 241,682 -0.39(-0.83%)
Feb 02, 2016 46.74 47.53 46.24 47.16 279,359 +0.20(+0.43%)
Feb 01, 2016 45.94 47.21 45.75 46.96 234,787 +0.76(+1.65%)
Jan 29, 2016 44.42 46.26 44.42 46.20 362,265 +2.13(+4.83%)
Jan 28, 2016 44.29 44.93 43.98 44.07 221,207 +0.01(+0.02%)
Jan 27, 2016 44.96 45.19 43.91 44.06 166,993 -1.07(-2.37%)
Jan 26, 2016 43.79 45.14 43.66 45.13 207,062 +1.50(+3.44%)
Jan 25, 2016 43.93 44.84 43.55 43.63 365,860 +0.44(+1.02%)
Jan 22, 2016 42.75 43.47 42.51 43.19 277,793 +0.63(+1.48%)
Jan 21, 2016 42.12 42.86 41.35 42.56 388,472 +0.56(+1.33%)
Jan 20, 2016 42.24 42.46 40.50 42.00 388,031 -0.44(-1.04%)
Jan 19, 2016 43.64 44.10 42.43 42.44 330,497 -0.80(-1.85%)
Jan 15, 2016 42.92 43.24 43.24 43.24 220,100 -0.42(-0.96%)
Jan 14, 2016 43.35 43.95 42.95 43.66 216,933 +0.44(+1.02%)
Jan 13, 2016 44.00 44.84 43.14 43.22 150,950 -0.78(-1.77%)
Jan 12, 2016 44.63 44.76 43.85 44.00 237,451 -0.33(-0.74%)
Jan 11, 2016 43.44 44.53 43.33 44.33 315,190 +0.99(+2.28%)
Jan 08, 2016 43.98 44.30 43.11 43.34 457,736 -0.51(-1.16%)
Jan 07, 2016 43.46 43.92 43.23 43.85 318,378 -0.28(-0.63%)
Jan 06, 2016 43.50 44.27 43.50 44.13 468,338 +0.26(+0.59%)
Jan 05, 2016 43.07 44.13 42.53 43.87 365,573 +0.01(+0.02%)
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.