Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 41.83 41.93 41.26 41.57 348,609 -0.54(-1.28%)
Apr 28, 2016 42.91 42.93 42.00 42.11 148,745 -0.83(-1.93%)
Apr 27, 2016 42.70 42.99 42.23 42.94 109,104 +0.34(+0.80%)
Apr 26, 2016 41.56 42.63 41.43 42.60 170,629 +1.05(+2.53%)
Apr 25, 2016 41.81 41.99 41.40 41.55 141,907 -0.50(-1.19%)
Apr 22, 2016 41.27 42.06 41.22 42.05 125,967 +0.84(+2.04%)
Apr 21, 2016 41.15 41.66 40.93 41.21 161,806 +0.05(+0.12%)
Apr 20, 2016 41.02 41.30 40.94 41.16 154,153 -0.01(-0.02%)
Apr 19, 2016 40.56 41.29 40.56 41.17 100,985 +0.62(+1.53%)
Apr 18, 2016 40.56 40.70 40.18 40.55 119,117 +0.00(+0.00%)
Apr 15, 2016 41.01 41.16 40.50 40.55 95,401 -0.55(-1.34%)
Apr 14, 2016 40.69 41.21 40.55 41.10 80,465 +0.26(+0.64%)
Apr 13, 2016 39.57 40.85 39.57 40.84 131,570 +1.40(+3.55%)
Apr 12, 2016 39.53 39.74 39.01 39.44 128,658 -0.16(-0.40%)
Apr 11, 2016 39.62 40.32 39.34 39.60 101,020 +0.09(+0.23%)
Apr 08, 2016 39.97 40.61 39.15 39.51 152,567 -0.25(-0.63%)
Apr 07, 2016 39.55 39.94 39.53 39.76 104,550 -0.12(-0.30%)
Apr 06, 2016 39.81 40.04 39.43 39.88 118,326 +0.14(+0.35%)
Apr 05, 2016 39.11 40.08 39.11 39.74 195,445 +0.39(+0.99%)
Apr 04, 2016 39.76 40.06 39.18 39.35 91,178 -0.42(-1.06%)
Apr 01, 2016 39.64 40.01 39.45 39.77 97,716 -0.19(-0.48%)
Mar 31, 2016 39.87 40.15 39.48 39.96 90,840 +0.02(+0.05%)
Mar 30, 2016 40.04 40.40 39.78 39.94 89,500 +0.09(+0.23%)
Mar 29, 2016 38.51 39.85 38.03 39.85 222,488 +1.38(+3.59%)
Mar 28, 2016 39.00 39.00 38.22 38.47 116,162 -0.44(-1.13%)
Mar 24, 2016 39.80 38.91 38.91 38.91 191,600 -1.09(-2.73%)
Mar 23, 2016 40.68 40.87 39.97 40.00 252,213 -0.82(-2.01%)
Mar 22, 2016 40.45 40.90 40.38 40.82 127,484 +0.18(+0.44%)
Mar 21, 2016 40.33 40.85 40.22 40.64 150,107 +0.21(+0.52%)
Mar 18, 2016 39.67 40.54 39.56 40.43 238,637 +0.94(+2.38%)
Mar 17, 2016 39.40 39.74 38.96 39.49 238,009 +0.12(+0.30%)
Mar 16, 2016 38.42 39.45 38.42 39.37 211,664 +0.75(+1.94%)
Mar 15, 2016 38.41 38.71 38.26 38.62 150,072 -0.10(-0.26%)
Mar 14, 2016 38.45 38.94 38.07 38.72 148,725 +0.19(+0.49%)
Mar 11, 2016 38.15 38.59 37.99 38.53 148,360 +0.69(+1.82%)
Mar 10, 2016 38.42 38.46 37.31 37.84 206,986 -0.35(-0.92%)
Mar 09, 2016 37.45 38.22 37.36 38.19 160,336 +0.83(+2.22%)
Mar 08, 2016 37.96 38.85 37.35 37.36 291,020 -0.64(-1.68%)
Mar 07, 2016 36.43 38.43 36.38 38.00 242,506 +1.43(+3.91%)
Mar 04, 2016 36.57 36.84 36.39 36.57 126,144 +0.03(+0.08%)
Mar 03, 2016 35.80 36.65 35.65 36.54 179,200 +0.62(+1.73%)
Mar 02, 2016 35.57 36.12 35.40 35.92 173,956 +0.28(+0.79%)
Mar 01, 2016 35.16 35.75 34.86 35.64 162,472 +0.50(+1.42%)
Feb 29, 2016 35.18 35.72 34.96 35.14 155,305 -0.04(-0.11%)
Feb 26, 2016 34.84 35.24 34.53 35.18 173,043 +0.33(+0.95%)
Feb 25, 2016 34.90 35.01 33.76 34.85 380,768 +0.08(+0.23%)
Feb 24, 2016 34.22 35.03 33.88 34.77 149,930 +0.19(+0.55%)
Feb 23, 2016 34.38 35.03 34.11 34.58 279,116 +0.28(+0.82%)
Feb 22, 2016 34.25 34.58 33.73 34.30 387,772 +0.46(+1.36%)
Feb 19, 2016 33.35 33.92 33.18 33.84 351,554 +0.29(+0.86%)
Feb 18, 2016 33.16 33.71 32.97 33.55 380,767 +0.61(+1.85%)
Feb 17, 2016 34.32 34.59 32.88 32.94 196,378 -1.17(-3.43%)
Feb 16, 2016 32.30 34.28 31.91 34.11 367,739 +2.52(+7.98%)
Feb 12, 2016 32.14 31.59 31.59 31.59 242,400 -0.03(-0.09%)
Feb 11, 2016 31.66 32.13 31.00 31.62 289,232 -0.47(-1.46%)
Feb 10, 2016 31.89 32.82 31.50 32.09 356,205 +1.29(+4.19%)
Feb 09, 2016 30.89 30.96 30.11 30.80 392,874 -0.33(-1.06%)
Feb 08, 2016 33.80 33.82 30.75 31.13 517,234 -3.20(-9.32%)
Feb 05, 2016 33.55 35.31 33.52 34.33 579,787 +0.55(+1.63%)
Feb 04, 2016 40.13 41.22 33.76 33.78 595,699 -6.53(-16.20%)
Feb 03, 2016 39.97 40.51 39.04 40.31 175,475 +0.53(+1.33%)
Feb 02, 2016 39.96 40.58 39.00 39.78 204,448 -0.66(-1.63%)
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.