Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 40.65 40.65 39.30 39.59 3,274,693 -1.01(-2.49%)
Apr 28, 2016 40.91 41.04 40.53 40.60 2,298,210 -0.41(-1.00%)
Apr 27, 2016 40.67 41.07 40.24 41.01 2,633,206 +0.47(+1.16%)
Apr 26, 2016 40.26 40.59 39.91 40.54 2,877,424 +0.21(+0.52%)
Apr 25, 2016 40.78 40.93 40.10 40.33 2,447,530 -0.63(-1.54%)
Apr 22, 2016 41.40 41.65 40.70 40.96 4,173,769 -0.59(-1.42%)
Apr 21, 2016 41.40 41.81 41.18 41.55 3,926,693 +0.19(+0.46%)
Apr 20, 2016 41.21 42.04 41.16 41.36 3,460,586 +0.21(+0.51%)
Apr 19, 2016 40.85 41.27 40.54 41.15 3,505,672 +0.43(+1.06%)
Apr 18, 2016 40.73 41.27 40.41 40.72 4,201,722 +0.08(+0.20%)
Apr 15, 2016 39.79 40.72 39.76 40.64 4,715,281 +0.98(+2.47%)
Apr 14, 2016 40.35 40.44 39.06 39.66 6,045,663 -0.67(-1.66%)
Apr 13, 2016 40.11 40.38 39.35 40.33 3,990,963 +0.26(+0.65%)
Apr 12, 2016 39.94 40.35 39.28 40.07 4,214,930 +0.25(+0.63%)
Apr 11, 2016 39.75 40.38 39.57 39.82 5,571,116 +0.14(+0.35%)
Apr 08, 2016 40.18 40.22 39.31 39.68 5,154,281 -0.94(-2.31%)
Apr 07, 2016 41.40 41.73 40.35 40.62 3,558,798 -0.95(-2.29%)
Apr 06, 2016 41.65 41.86 40.75 41.57 3,628,931 +0.10(+0.24%)
Apr 05, 2016 42.00 42.10 41.34 41.47 3,139,946 -0.69(-1.64%)
Apr 04, 2016 43.10 43.13 42.10 42.16 3,839,577 -0.80(-1.86%)
Apr 01, 2016 44.01 44.07 42.91 42.96 3,766,658 -1.13(-2.56%)
Mar 31, 2016 44.09 44.45 43.65 44.09 2,861,518 -0.01(-0.02%)
Mar 30, 2016 44.62 44.84 43.85 44.10 2,365,215 -0.32(-0.72%)
Mar 29, 2016 44.59 44.66 44.19 44.42 2,561,316 +0.04(+0.09%)
Mar 28, 2016 43.51 44.71 43.51 44.38 2,664,983 +0.90(+2.07%)
Mar 24, 2016 43.45 43.48 43.48 43.48 2,622,000 +0.06(+0.14%)
Mar 23, 2016 43.59 43.83 42.90 43.42 2,525,921 -0.36(-0.82%)
Mar 22, 2016 44.12 44.35 43.56 43.78 3,081,996 -0.37(-0.84%)
Mar 21, 2016 44.65 44.92 43.74 44.15 3,522,854 -0.72(-1.60%)
Mar 18, 2016 44.12 45.50 43.93 44.87 5,373,289 +0.90(+2.05%)
Mar 17, 2016 43.40 44.17 43.14 43.97 2,932,768 +0.47(+1.08%)
Mar 16, 2016 43.13 43.51 42.41 43.50 3,754,359 +0.39(+0.90%)
Mar 15, 2016 44.04 44.58 42.91 43.11 4,433,001 -0.76(-1.73%)
Mar 14, 2016 44.19 44.58 43.54 43.87 2,989,454 -0.48(-1.08%)
Mar 11, 2016 44.42 44.65 43.99 44.35 3,358,537 +0.15(+0.34%)
Mar 10, 2016 44.70 44.80 43.74 44.20 3,123,426 -0.11(-0.25%)
Mar 09, 2016 44.13 44.72 43.89 44.31 2,878,235 +0.27(+0.61%)
Mar 08, 2016 44.51 44.75 44.01 44.04 3,138,658 -0.58(-1.30%)
Mar 07, 2016 44.23 45.05 44.23 44.62 2,749,025 +0.04(+0.09%)
Mar 04, 2016 44.12 44.48 43.98 44.58 4,268,467 +0.49(+1.11%)
Mar 03, 2016 43.96 44.37 43.48 44.09 3,329,016 +0.13(+0.30%)
Mar 02, 2016 43.58 44.00 43.21 43.96 3,101,800 +0.26(+0.59%)
Mar 01, 2016 43.47 43.80 43.15 43.70 2,604,570 +0.49(+1.13%)
Feb 29, 2016 43.47 43.50 42.89 43.21 4,109,249 -0.22(-0.51%)
Feb 26, 2016 43.96 44.00 42.80 43.43 4,475,715 +0.06(+0.14%)
Feb 25, 2016 43.21 43.57 42.56 43.37 4,398,902 +0.52(+1.21%)
Feb 24, 2016 41.48 43.05 40.88 42.85 6,678,695 +0.54(+1.28%)
Feb 23, 2016 42.00 43.50 40.52 42.31 16,308,559 +1.25(+3.04%)
Feb 22, 2016 40.49 41.71 40.35 41.06 6,759,849 +0.83(+2.06%)
Feb 19, 2016 40.78 40.83 38.83 40.23 6,112,751 -0.90(-2.19%)
Feb 18, 2016 40.67 41.15 40.15 41.13 5,144,246 +0.03(+0.07%)
Feb 17, 2016 40.95 41.32 40.87 41.10 5,693,687 +0.63(+1.56%)
Feb 16, 2016 39.56 41.01 39.04 40.47 5,171,809 +1.22(+3.11%)
Feb 12, 2016 38.06 39.25 39.25 39.25 4,476,700 +1.35(+3.56%)
Feb 11, 2016 38.32 39.17 37.73 37.90 5,364,247 -0.91(-2.34%)
Feb 10, 2016 39.80 39.97 38.72 38.81 5,004,772 -0.70(-1.77%)
Feb 09, 2016 39.48 39.89 38.79 39.51 4,116,265 -0.14(-0.35%)
Feb 08, 2016 40.00 40.43 39.02 39.65 5,648,654 -0.61(-1.52%)
Feb 05, 2016 41.28 41.28 40.16 40.26 5,461,398 -0.48(-1.18%)
Feb 04, 2016 39.94 40.82 39.48 40.74 7,030,179 -0.88(-2.11%)
Feb 03, 2016 40.98 41.93 39.98 41.62 4,480,435 +0.72(+1.76%)
Feb 02, 2016 41.22 41.60 40.35 40.90 4,189,332 -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.