Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.42 50.70 49.88 50.23 157,204 -0.31(-0.61%)
Mar 30, 2016 51.05 51.24 50.77 50.54 127,039 -0.25(-0.49%)
Mar 29, 2016 48.98 50.81 48.81 50.79 155,129 +1.60(+3.25%)
Mar 28, 2016 49.94 50.08 49.17 49.19 163,644 -0.70(-1.41%)
Mar 24, 2016 49.34 49.89 49.89 49.89 65,692 +0.21(+0.43%)
Mar 23, 2016 50.36 50.45 49.52 49.68 101,583 -0.82(-1.62%)
Mar 22, 2016 50.09 50.65 49.40 50.50 126,876 +0.09(+0.18%)
Mar 21, 2016 50.17 51.14 49.90 50.41 82,602 +0.19(+0.37%)
Mar 18, 2016 51.02 51.20 50.21 50.22 187,018 -0.49(-0.96%)
Mar 17, 2016 49.65 50.98 49.33 50.71 91,509 +1.10(+2.22%)
Mar 16, 2016 48.75 50.04 48.68 49.61 82,629 +0.75(+1.54%)
Mar 15, 2016 48.62 49.27 48.41 48.86 101,641 -0.12(-0.25%)
Mar 14, 2016 48.26 49.19 47.97 48.98 109,736 +0.57(+1.17%)
Mar 11, 2016 47.89 48.51 47.67 48.41 139,978 +0.92(+1.94%)
Mar 10, 2016 49.02 49.52 47.33 47.49 185,103 -1.30(-2.67%)
Mar 09, 2016 48.91 49.34 48.53 48.79 133,400 +0.04(+0.07%)
Mar 08, 2016 49.36 49.39 48.68 48.76 90,041 -1.00(-2.02%)
Mar 07, 2016 49.25 49.77 48.91 49.76 158,031 +0.10(+0.20%)
Mar 04, 2016 48.16 50.00 47.93 49.66 293,178 +1.49(+3.10%)
Mar 03, 2016 46.94 48.30 46.87 48.17 135,399 +1.07(+2.28%)
Mar 02, 2016 46.65 47.12 45.99 47.10 97,662 +0.35(+0.74%)
Mar 01, 2016 45.35 46.98 45.16 46.75 192,318 +1.93(+4.32%)
Feb 29, 2016 45.35 45.56 44.71 44.82 125,224 -0.38(-0.84%)
Feb 26, 2016 44.47 45.32 43.84 45.20 97,417 +0.88(+1.98%)
Feb 25, 2016 44.42 44.91 43.57 44.32 152,374 -0.01(-0.02%)
Feb 24, 2016 44.05 44.69 43.48 44.33 165,264 +0.06(+0.14%)
Feb 23, 2016 44.69 45.24 44.20 44.27 143,462 -0.63(-1.40%)
Feb 22, 2016 45.10 45.58 44.22 44.90 189,705 +0.35(+0.78%)
Feb 19, 2016 44.72 44.91 43.89 44.55 79,221 -0.28(-0.61%)
Feb 18, 2016 44.61 45.94 44.61 44.83 116,904 +0.24(+0.54%)
Feb 17, 2016 44.29 45.38 44.05 44.59 123,023 +0.59(+1.33%)
Feb 16, 2016 44.24 44.24 43.38 44.00 122,325 +0.44(+1.02%)
Feb 12, 2016 43.91 43.56 43.56 43.56 111,102 +0.21(+0.49%)
Feb 11, 2016 42.50 43.66 41.74 43.34 162,658 -0.07(-0.16%)
Feb 10, 2016 43.65 44.04 42.83 43.42 106,679 -0.07(-0.16%)
Feb 09, 2016 42.71 43.96 42.63 43.49 103,260 -0.03(-0.06%)
Feb 08, 2016 42.48 43.57 41.91 43.51 110,942 +0.40(+0.93%)
Feb 05, 2016 43.95 44.37 43.00 43.11 125,553 -1.09(-2.47%)
Feb 04, 2016 43.82 44.69 43.58 44.20 136,866 +0.32(+0.73%)
Feb 03, 2016 44.29 44.76 43.26 43.89 80,087 +0.07(+0.16%)
Feb 02, 2016 44.54 45.10 43.66 43.81 92,195 -1.40(-3.09%)
Feb 01, 2016 45.01 45.68 44.07 45.21 138,696 -0.34(-0.74%)
Jan 29, 2016 43.37 45.55 43.33 45.55 199,990 +2.29(+5.30%)
Jan 28, 2016 43.43 43.62 42.98 43.26 90,173 +0.34(+0.80%)
Jan 27, 2016 43.13 43.60 42.75 42.91 136,919 -0.50(-1.14%)
Jan 26, 2016 42.63 43.57 42.47 43.41 143,891 +1.22(+2.89%)
Jan 25, 2016 43.35 43.64 42.03 42.19 155,460 -1.48(-3.38%)
Jan 22, 2016 43.50 44.10 43.23 43.66 128,328 +0.88(+2.05%)
Jan 21, 2016 43.43 44.16 42.59 42.79 207,031 -0.64(-1.47%)
Jan 20, 2016 42.85 43.94 41.90 43.43 171,777 -0.04(-0.08%)
Jan 19, 2016 43.95 45.42 43.13 43.46 214,408 -0.09(-0.20%)
Jan 15, 2016 43.63 43.55 43.55 43.55 204,909 -0.96(-2.17%)
Jan 14, 2016 44.53 45.31 43.86 44.51 155,953 +0.24(+0.54%)
Jan 13, 2016 45.05 45.92 44.00 44.27 167,510 -0.78(-1.73%)
Jan 12, 2016 44.91 45.67 44.07 45.05 197,448 +0.66(+1.49%)
Jan 11, 2016 43.68 44.73 42.10 44.39 413,240 -0.32(-0.71%)
Jan 08, 2016 44.63 46.63 43.54 44.71 286,936 +0.00(+0.00%)
Jan 07, 2016 44.95 45.77 44.25 44.71 195,132 -1.01(-2.21%)
Jan 06, 2016 45.50 46.33 45.33 45.72 102,728 -0.37(-0.81%)
Jan 05, 2016 46.68 46.88 45.33 46.09 179,111 -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.