Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 45.52 45.52 43.59 43.93 47,498 -1.54(-3.39%)
Apr 28, 2016 45.83 46.16 43.12 45.47 63,488 -1.09(-2.34%)
Apr 27, 2016 46.18 46.94 45.49 46.56 43,731 +0.41(+0.89%)
Apr 26, 2016 46.35 46.56 45.67 46.15 33,827 +0.11(+0.24%)
Apr 25, 2016 46.58 46.58 45.56 46.04 37,470 -0.46(-0.99%)
Apr 22, 2016 45.25 47.45 45.25 46.50 152,539 +1.43(+3.17%)
Apr 21, 2016 40.50 45.26 40.30 45.07 231,017 +4.77(+11.84%)
Apr 20, 2016 38.75 40.52 37.90 40.30 226,243 +1.24(+3.17%)
Apr 19, 2016 42.31 43.03 38.60 39.06 315,466 -3.00(-7.13%)
Apr 18, 2016 41.09 42.41 41.09 42.06 38,876 +0.39(+0.94%)
Apr 15, 2016 41.82 42.12 41.25 41.67 64,810 -0.29(-0.69%)
Apr 14, 2016 43.37 43.37 41.76 41.96 34,017 -1.32(-3.05%)
Apr 13, 2016 42.13 43.77 42.13 43.28 45,900 +1.31(+3.12%)
Apr 12, 2016 41.49 42.71 41.49 41.97 56,418 +0.53(+1.28%)
Apr 11, 2016 41.58 42.22 41.23 41.44 35,628 +0.05(+0.12%)
Apr 08, 2016 42.15 42.15 40.73 41.39 23,575 -0.25(-0.60%)
Apr 07, 2016 42.63 43.25 41.33 41.64 43,423 -1.31(-3.05%)
Apr 06, 2016 42.68 43.01 41.87 42.95 54,844 +0.68(+1.61%)
Apr 05, 2016 42.61 43.00 41.41 42.27 71,109 -0.73(-1.70%)
Apr 04, 2016 44.76 44.76 43.00 43.00 141,025 -1.87(-4.17%)
Apr 01, 2016 44.64 45.80 44.64 44.87 81,525 -0.43(-0.95%)
Mar 31, 2016 44.18 45.43 44.18 45.30 65,331 +1.06(+2.40%)
Mar 30, 2016 44.67 45.40 42.72 44.24 24,308 -0.17(-0.38%)
Mar 29, 2016 44.65 44.65 43.82 44.41 54,149 -0.36(-0.80%)
Mar 28, 2016 44.09 44.96 43.84 44.77 20,382 +0.72(+1.63%)
Mar 24, 2016 43.94 44.05 44.05 44.05 77,400 -0.12(-0.27%)
Mar 23, 2016 45.04 45.04 43.95 44.17 21,495 -1.07(-2.37%)
Mar 22, 2016 44.96 45.43 44.96 45.24 14,859 -0.10(-0.22%)
Mar 21, 2016 45.51 45.81 44.51 45.34 31,038 -0.28(-0.61%)
Mar 18, 2016 45.82 46.32 44.85 45.62 54,499 -0.02(-0.04%)
Mar 17, 2016 44.83 46.41 44.78 45.64 59,164 +1.06(+2.38%)
Mar 16, 2016 43.30 44.70 42.99 44.58 37,644 +1.35(+3.12%)
Mar 15, 2016 43.76 43.76 42.86 43.23 31,178 -0.92(-2.08%)
Mar 14, 2016 43.22 44.35 43.22 44.15 24,354 +0.65(+1.49%)
Mar 11, 2016 43.22 44.07 43.22 43.50 53,914 +0.76(+1.78%)
Mar 10, 2016 43.75 43.85 42.01 42.74 71,619 -0.83(-1.90%)
Mar 09, 2016 44.51 44.51 43.16 43.57 55,131 -0.37(-0.84%)
Mar 08, 2016 45.32 45.69 43.34 43.94 101,212 -1.46(-3.22%)
Mar 07, 2016 43.70 45.99 43.62 45.40 159,141 +1.90(+4.37%)
Mar 04, 2016 43.73 43.73 42.52 43.50 87,236 +0.07(+0.16%)
Mar 03, 2016 41.72 43.54 41.72 43.43 37,636 +1.53(+3.65%)
Mar 02, 2016 42.00 42.56 41.40 41.90 55,006 -0.27(-0.64%)
Mar 01, 2016 41.85 42.27 40.87 42.17 75,218 +0.71(+1.71%)
Feb 29, 2016 40.76 41.84 40.61 41.46 44,978 +0.90(+2.22%)
Feb 26, 2016 41.98 42.00 40.56 40.56 78,526 -0.73(-1.77%)
Feb 25, 2016 41.78 41.78 40.19 41.29 36,163 -0.18(-0.43%)
Feb 24, 2016 40.74 41.89 40.41 41.47 67,411 +0.46(+1.12%)
Feb 23, 2016 40.13 43.37 39.50 41.01 227,139 +0.41(+1.01%)
Feb 22, 2016 39.50 40.68 39.17 40.60 94,469 +1.42(+3.62%)
Feb 19, 2016 39.67 39.73 39.12 39.18 30,287 -0.51(-1.28%)
Feb 18, 2016 40.38 40.38 38.99 39.69 49,376 -0.15(-0.38%)
Feb 17, 2016 39.04 40.22 38.51 39.84 69,437 +1.59(+4.16%)
Feb 16, 2016 37.27 38.92 37.27 38.25 110,300 +1.62(+4.42%)
Feb 12, 2016 36.63 36.63 36.63 36.63 75,300 +0.27(+0.74%)
Feb 11, 2016 34.90 36.70 34.20 36.36 150,784 +1.21(+3.44%)
Feb 10, 2016 36.75 36.84 35.04 35.15 222,221 -1.62(-4.41%)
Feb 09, 2016 43.80 43.80 36.77 36.77 398,172 -7.94(-17.76%)
Feb 08, 2016 45.36 45.82 44.24 44.71 49,088 -1.59(-3.43%)
Feb 05, 2016 48.55 48.55 45.50 46.30 102,634 -2.38(-4.89%)
Feb 04, 2016 48.25 50.55 47.57 48.68 134,992 +1.11(+2.33%)
Feb 03, 2016 46.99 47.90 46.06 47.57 23,493 +0.90(+1.93%)
Feb 02, 2016 48.47 48.47 46.50 46.67 25,655 -2.34(-4.77%)
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.