Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.19 50.47 49.66 50.01 157,909 -0.31(-0.61%)
Mar 30, 2016 50.82 51.01 50.55 50.32 127,609 -0.25(-0.49%)
Mar 29, 2016 48.76 50.58 48.59 50.56 155,825 +1.59(+3.25%)
Mar 28, 2016 49.71 49.86 48.95 48.97 164,379 -0.70(-1.41%)
Mar 24, 2016 49.12 49.67 49.67 49.67 65,987 +0.21(+0.43%)
Mar 23, 2016 50.14 50.23 49.30 49.46 102,038 -0.81(-1.62%)
Mar 22, 2016 49.87 50.42 49.18 50.27 127,445 +0.09(+0.18%)
Mar 21, 2016 49.94 50.91 49.68 50.18 82,972 +0.19(+0.37%)
Mar 18, 2016 50.79 50.97 49.99 50.00 187,857 -0.49(-0.96%)
Mar 17, 2016 49.43 50.75 49.11 50.48 91,920 +1.10(+2.22%)
Mar 16, 2016 48.53 49.81 48.46 49.39 82,999 +0.75(+1.54%)
Mar 15, 2016 48.41 49.05 48.20 48.64 102,097 -0.12(-0.25%)
Mar 14, 2016 48.05 48.97 47.75 48.76 110,228 +0.57(+1.17%)
Mar 11, 2016 47.67 48.29 47.46 48.20 140,606 +0.92(+1.94%)
Mar 10, 2016 48.80 49.30 47.12 47.28 185,934 -1.30(-2.67%)
Mar 09, 2016 48.69 49.12 48.31 48.58 133,999 +0.04(+0.07%)
Mar 08, 2016 49.14 49.17 48.46 48.54 90,445 -1.00(-2.02%)
Mar 07, 2016 49.03 49.55 48.69 49.54 158,740 +0.10(+0.20%)
Mar 04, 2016 47.95 49.78 47.72 49.44 294,493 +1.48(+3.10%)
Mar 03, 2016 46.73 48.09 46.66 47.96 136,006 +1.07(+2.28%)
Mar 02, 2016 46.45 46.91 45.78 46.89 98,101 +0.34(+0.74%)
Mar 01, 2016 45.15 46.77 44.96 46.54 193,181 +1.93(+4.32%)
Feb 29, 2016 45.15 45.36 44.51 44.62 125,786 -0.38(-0.84%)
Feb 26, 2016 44.27 45.11 43.64 45.00 97,854 +0.87(+1.98%)
Feb 25, 2016 44.22 44.71 43.38 44.12 153,058 -0.01(-0.02%)
Feb 24, 2016 43.85 44.49 43.28 44.13 166,005 +0.06(+0.14%)
Feb 23, 2016 44.49 45.04 44.00 44.07 144,106 -0.63(-1.40%)
Feb 22, 2016 44.90 45.38 44.02 44.70 190,556 +0.34(+0.78%)
Feb 19, 2016 44.52 44.71 43.70 44.35 79,577 -0.27(-0.61%)
Feb 18, 2016 44.41 45.74 44.41 44.63 117,428 +0.24(+0.54%)
Feb 17, 2016 44.10 45.17 43.85 44.39 123,575 +0.58(+1.33%)
Feb 16, 2016 44.04 44.04 43.19 43.80 122,874 +0.44(+1.02%)
Feb 12, 2016 43.72 43.36 43.36 43.36 111,600 +0.21(+0.49%)
Feb 11, 2016 42.31 43.47 41.56 43.15 163,388 -0.07(-0.16%)
Feb 10, 2016 43.45 43.84 42.64 43.22 107,158 -0.07(-0.16%)
Feb 09, 2016 42.52 43.76 42.44 43.29 103,724 -0.03(-0.06%)
Feb 08, 2016 42.29 43.38 41.72 43.32 111,440 +0.40(+0.93%)
Feb 05, 2016 43.75 44.18 42.81 42.92 126,116 -1.09(-2.47%)
Feb 04, 2016 43.63 44.49 43.38 44.01 137,480 +0.32(+0.73%)
Feb 03, 2016 44.10 44.56 43.07 43.69 80,446 +0.07(+0.16%)
Feb 02, 2016 44.34 44.90 43.46 43.62 92,609 -1.39(-3.09%)
Feb 01, 2016 44.81 45.48 43.87 45.01 139,318 -0.33(-0.74%)
Jan 29, 2016 43.18 45.35 43.13 45.35 200,887 +2.28(+5.30%)
Jan 28, 2016 43.24 43.42 42.79 43.06 90,578 +0.34(+0.80%)
Jan 27, 2016 42.94 43.40 42.56 42.72 137,533 -0.49(-1.14%)
Jan 26, 2016 42.44 43.37 42.28 43.21 144,537 +1.22(+2.89%)
Jan 25, 2016 43.16 43.44 41.84 42.00 156,158 -1.47(-3.38%)
Jan 22, 2016 43.30 43.90 43.04 43.47 128,904 +0.87(+2.05%)
Jan 21, 2016 43.23 43.96 42.40 42.60 207,960 -0.63(-1.47%)
Jan 20, 2016 42.66 43.74 41.72 43.23 172,548 -0.04(-0.08%)
Jan 19, 2016 43.75 45.21 42.94 43.27 215,370 -0.09(-0.20%)
Jan 15, 2016 43.43 43.35 43.35 43.35 205,828 -0.96(-2.17%)
Jan 14, 2016 44.33 45.11 43.66 44.31 156,653 +0.24(+0.54%)
Jan 13, 2016 44.85 45.72 43.80 44.08 168,261 -0.78(-1.73%)
Jan 12, 2016 44.71 45.47 43.87 44.85 198,334 +0.66(+1.49%)
Jan 11, 2016 43.49 44.53 41.91 44.19 415,094 -0.32(-0.71%)
Jan 08, 2016 44.43 46.42 43.35 44.51 288,223 +0.00(+0.00%)
Jan 07, 2016 44.75 45.57 44.05 44.51 196,008 -1.00(-2.21%)
Jan 06, 2016 45.29 46.12 45.12 45.51 103,189 -0.37(-0.81%)
Jan 05, 2016 46.47 46.67 45.12 45.88 179,915 -0.37(-0.80%)
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.