Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.69 45.02 44.05 44.06 7,236,667 -0.59(-1.32%)
Mar 30, 2016 44.84 45.33 44.62 44.65 6,382,941 +0.18(+0.41%)
Mar 29, 2016 43.54 44.52 43.48 44.47 8,066,252 +0.84(+1.93%)
Mar 28, 2016 43.36 43.91 43.24 43.63 6,503,801 +0.33(+0.75%)
Mar 24, 2016 43.88 43.30 43.30 43.30 10,096,528 -0.97(-2.19%)
Mar 23, 2016 44.89 45.01 43.99 44.27 9,702,891 -0.43(-0.97%)
Mar 22, 2016 44.09 45.02 43.63 44.71 14,751,125 -0.66(-1.46%)
Mar 21, 2016 45.29 45.71 45.20 45.37 8,047,894 +0.06(+0.14%)
Mar 18, 2016 44.05 45.53 43.97 45.30 13,793,295 +1.29(+2.94%)
Mar 17, 2016 43.97 44.15 43.50 44.01 7,267,221 -0.14(-0.31%)
Mar 16, 2016 42.97 44.17 42.88 44.14 7,044,718 +0.91(+2.11%)
Mar 15, 2016 43.28 43.39 42.93 43.23 5,249,813 -0.12(-0.27%)
Mar 14, 2016 43.00 43.66 42.83 43.35 6,402,888 +0.18(+0.42%)
Mar 11, 2016 42.97 43.51 42.80 43.17 7,359,547 +0.62(+1.47%)
Mar 10, 2016 42.54 42.99 41.89 42.54 9,162,654 +0.24(+0.56%)
Mar 09, 2016 41.92 42.49 41.84 42.31 9,334,117 +0.47(+1.13%)
Mar 08, 2016 42.28 42.63 41.65 41.84 15,119,756 -1.96(-4.48%)
Mar 07, 2016 43.66 43.88 43.33 43.80 9,160,634 -0.25(-0.58%)
Mar 04, 2016 44.41 44.44 43.87 44.05 9,408,650 -0.11(-0.25%)
Mar 03, 2016 43.98 44.36 43.76 44.16 9,781,372 +0.22(+0.49%)
Mar 02, 2016 43.54 43.97 43.09 43.95 9,874,597 -0.32(-0.72%)
Mar 01, 2016 44.11 44.58 43.84 44.26 8,838,636 +0.60(+1.37%)
Feb 29, 2016 43.22 44.17 42.90 43.66 8,870,761 +0.34(+0.79%)
Feb 26, 2016 44.67 44.76 43.18 43.32 13,569,669 -1.21(-2.72%)
Feb 25, 2016 44.43 44.76 44.05 44.53 8,313,064 +0.24(+0.53%)
Feb 24, 2016 43.86 44.40 43.26 44.30 10,204,524 -0.01(-0.02%)
Feb 23, 2016 43.87 44.76 43.86 44.31 10,397,469 +0.12(+0.27%)
Feb 22, 2016 42.29 44.27 42.54 44.19 14,082,509 +1.90(+4.49%)
Feb 19, 2016 42.05 42.67 41.85 42.29 11,687,067 +0.24(+0.56%)
Feb 18, 2016 42.00 42.25 41.62 42.05 12,092,669 +0.33(+0.78%)
Feb 17, 2016 40.71 41.88 40.69 41.73 11,421,333 +1.38(+3.41%)
Feb 16, 2016 39.37 40.43 39.00 40.35 8,978,382 +1.44(+3.70%)
Feb 12, 2016 38.92 38.91 38.91 38.91 8,344,025 +0.38(+1.00%)
Feb 11, 2016 38.46 39.27 38.02 38.53 11,104,311 -0.51(-1.32%)
Feb 10, 2016 38.47 39.50 38.32 39.04 12,582,392 +1.16(+3.07%)
Feb 09, 2016 36.41 38.33 36.12 37.88 13,390,593 +1.09(+2.97%)
Feb 08, 2016 37.27 37.54 36.14 36.79 17,123,840 -1.12(-2.95%)
Feb 05, 2016 39.83 40.19 37.60 37.91 15,744,195 -1.83(-4.61%)
Feb 04, 2016 39.50 40.04 39.12 39.74 10,465,950 +0.22(+0.55%)
Feb 03, 2016 39.67 39.84 38.00 39.52 11,136,681 +0.17(+0.44%)
Feb 02, 2016 40.77 41.07 39.09 39.35 9,965,014 -1.44(-3.54%)
Feb 01, 2016 40.36 41.13 39.71 40.79 9,493,876 +0.83(+2.08%)
Jan 29, 2016 38.93 40.01 38.28 39.96 14,208,229 +0.98(+2.52%)
Jan 28, 2016 40.46 40.60 38.37 38.98 15,510,959 -1.37(-3.40%)
Jan 27, 2016 41.83 42.40 40.26 40.35 11,815,366 -1.25(-3.01%)
Jan 26, 2016 41.95 42.32 41.17 41.61 9,626,121 +0.15(+0.37%)
Jan 25, 2016 42.94 42.97 41.37 41.45 9,533,986 -0.74(-1.75%)
Jan 22, 2016 42.49 42.85 41.98 42.19 10,439,469 +0.22(+0.52%)
Jan 21, 2016 42.09 42.52 40.94 41.98 14,204,496 +0.75(+1.82%)
Jan 20, 2016 41.59 42.19 38.38 41.23 24,301,724 -0.24(-0.59%)
Jan 19, 2016 41.33 42.18 40.77 41.47 17,745,698 +1.32(+3.28%)
Jan 15, 2016 39.59 40.15 40.15 40.15 18,185,288 -0.76(-1.85%)
Jan 14, 2016 40.63 41.28 39.72 40.91 12,806,118 +0.36(+0.89%)
Jan 13, 2016 42.86 42.86 40.19 40.55 12,151,052 -1.82(-4.30%)
Jan 12, 2016 42.47 42.84 41.34 42.37 13,480,221 +0.20(+0.47%)
Jan 11, 2016 42.40 42.67 41.12 42.17 13,403,883 +0.12(+0.28%)
Jan 08, 2016 42.84 44.17 41.95 42.06 12,025,171 -0.35(-0.83%)
Jan 07, 2016 43.66 43.92 42.17 42.41 12,523,110 -1.74(-3.94%)
Jan 06, 2016 43.12 44.48 42.98 44.15 11,498,204 +0.32(+0.74%)
Jan 05, 2016 44.49 44.89 42.44 43.82 16,133,110 -0.08(-0.19%)
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.