Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 42.18 42.43 41.47 42.27 201,778 +0.16(+0.38%)
Mar 30, 2016 42.06 42.62 41.58 42.11 187,579 +0.27(+0.65%)
Mar 29, 2016 40.08 42.00 39.90 41.84 260,690 +1.48(+3.67%)
Mar 28, 2016 40.79 40.79 39.35 40.36 148,165 -0.39(-0.96%)
Mar 24, 2016 40.39 40.75 40.75 40.75 193,800 +0.02(+0.05%)
Mar 23, 2016 41.39 41.98 40.01 40.73 306,488 -0.80(-1.93%)
Mar 22, 2016 42.52 43.16 41.23 41.53 217,770 -1.43(-3.33%)
Mar 21, 2016 42.08 43.44 41.93 42.96 293,854 +0.76(+1.80%)
Mar 18, 2016 41.87 42.54 41.35 42.20 309,361 +0.55(+1.32%)
Mar 17, 2016 39.81 41.90 39.76 41.65 361,231 +1.95(+4.91%)
Mar 16, 2016 38.53 39.72 38.53 39.70 298,871 +0.96(+2.48%)
Mar 15, 2016 39.27 39.36 38.55 38.74 181,041 -0.84(-2.12%)
Mar 14, 2016 40.40 40.40 38.57 39.58 271,993 -1.09(-2.68%)
Mar 11, 2016 39.27 40.76 39.27 40.67 248,772 +1.70(+4.36%)
Mar 10, 2016 38.84 39.94 38.21 38.97 306,339 +0.32(+0.83%)
Mar 09, 2016 38.82 39.74 38.08 38.65 187,689 +0.20(+0.52%)
Mar 08, 2016 39.88 40.37 38.45 38.45 275,847 -1.77(-4.40%)
Mar 07, 2016 37.75 40.47 37.75 40.22 375,714 +2.39(+6.32%)
Mar 04, 2016 38.34 39.34 37.78 37.83 529,458 -0.38(-0.99%)
Mar 03, 2016 36.60 38.39 36.60 38.21 372,922 +1.60(+4.37%)
Mar 02, 2016 37.22 37.87 36.30 36.61 484,616 -0.78(-2.09%)
Mar 01, 2016 36.46 37.87 36.38 37.39 443,905 +1.18(+3.26%)
Feb 29, 2016 37.07 37.27 35.41 36.21 316,207 -0.67(-1.82%)
Feb 26, 2016 36.57 37.42 36.47 36.88 370,878 +0.47(+1.29%)
Feb 25, 2016 36.54 37.00 36.12 36.41 440,242 -0.17(-0.46%)
Feb 24, 2016 35.42 36.94 34.92 36.58 344,476 +0.92(+2.58%)
Feb 23, 2016 36.36 36.89 35.56 35.66 266,234 -1.22(-3.31%)
Feb 22, 2016 35.54 37.05 35.16 36.88 326,800 +1.73(+4.92%)
Feb 19, 2016 36.82 36.82 33.37 35.15 573,728 -1.94(-5.23%)
Feb 18, 2016 39.60 39.93 36.78 37.09 522,473 -1.05(-2.75%)
Feb 17, 2016 37.33 38.82 36.56 38.14 328,233 +1.02(+2.75%)
Feb 16, 2016 36.52 37.50 36.10 37.12 452,470 +0.81(+2.23%)
Feb 12, 2016 35.82 36.31 36.31 36.31 463,200 +0.84(+2.37%)
Feb 11, 2016 35.03 35.72 34.25 35.47 284,657 +0.07(+0.20%)
Feb 10, 2016 35.62 36.32 35.28 35.40 266,845 +0.13(+0.37%)
Feb 09, 2016 34.67 35.70 34.48 35.27 120,381 +0.06(+0.17%)
Feb 08, 2016 35.00 35.37 33.89 35.21 235,528 -0.40(-1.12%)
Feb 05, 2016 35.30 36.64 35.30 35.61 332,066 +0.19(+0.54%)
Feb 04, 2016 34.97 35.90 34.96 35.42 440,274 +0.42(+1.20%)
Feb 03, 2016 35.83 35.83 33.89 35.00 263,385 -0.66(-1.85%)
Feb 02, 2016 35.77 36.12 34.83 35.66 222,516 -0.52(-1.44%)
Feb 01, 2016 36.27 36.47 35.39 36.18 192,826 -0.55(-1.50%)
Jan 29, 2016 34.76 36.81 34.76 36.73 324,207 +2.20(+6.37%)
Jan 28, 2016 35.10 35.56 33.46 34.53 159,304 -0.16(-0.46%)
Jan 27, 2016 35.64 36.10 34.38 34.69 229,966 -1.18(-3.29%)
Jan 26, 2016 34.64 36.19 34.14 35.87 198,921 +1.50(+4.36%)
Jan 25, 2016 35.93 36.97 34.33 34.37 288,423 -1.70(-4.71%)
Jan 22, 2016 36.92 37.22 35.41 36.07 387,119 -0.23(-0.63%)
Jan 21, 2016 36.02 37.47 35.87 36.30 275,910 +0.09(+0.25%)
Jan 20, 2016 34.36 36.67 33.86 36.21 429,677 +1.29(+3.69%)
Jan 19, 2016 34.40 36.05 33.84 34.92 385,938 +1.55(+4.64%)
Jan 15, 2016 33.01 33.37 33.37 33.37 252,200 -0.71(-2.08%)
Jan 14, 2016 33.59 34.45 32.70 34.08 177,194 +0.56(+1.67%)
Jan 13, 2016 34.55 34.68 32.94 33.52 233,125 -0.84(-2.44%)
Jan 12, 2016 34.22 34.58 33.18 34.36 263,497 +0.62(+1.84%)
Jan 11, 2016 35.53 35.53 33.27 33.74 296,120 -1.47(-4.17%)
Jan 08, 2016 36.03 37.39 35.18 35.21 297,300 -0.71(-1.98%)
Jan 07, 2016 38.34 41.19 35.81 35.92 381,937 -3.16(-8.09%)
Jan 06, 2016 39.70 40.33 39.00 39.08 242,146 -0.73(-1.83%)
Jan 05, 2016 40.38 41.13 39.56 39.81 253,729 -0.41(-1.02%)
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.