Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.65 43.95 43.26 43.63 18,247,796 -0.14(-0.33%)
Apr 28, 2016 41.89 44.42 41.15 43.78 22,696,748 +0.36(+0.82%)
Apr 27, 2016 43.58 43.98 43.10 43.42 9,336,695 -0.16(-0.38%)
Apr 26, 2016 43.60 43.84 43.30 43.58 5,985,796 -0.03(-0.07%)
Apr 25, 2016 43.73 43.85 43.45 43.61 6,039,780 -0.32(-0.73%)
Apr 22, 2016 43.85 44.34 43.60 43.93 7,134,076 +0.04(+0.08%)
Apr 21, 2016 43.33 43.94 43.30 43.90 7,971,664 +0.64(+1.47%)
Apr 20, 2016 43.04 43.71 42.89 43.26 6,212,258 +0.22(+0.52%)
Apr 19, 2016 42.98 43.80 42.69 43.04 8,596,742 +0.21(+0.48%)
Apr 18, 2016 42.63 43.15 42.42 42.83 8,511,805 +0.26(+0.62%)
Apr 15, 2016 42.60 42.73 42.05 42.57 6,515,892 +0.16(+0.39%)
Apr 14, 2016 42.31 42.55 42.20 42.40 7,249,511 +0.16(+0.37%)
Apr 13, 2016 42.83 42.92 41.99 42.25 9,818,224 -0.19(-0.44%)
Apr 12, 2016 41.79 42.55 41.58 42.43 10,223,588 +0.98(+2.38%)
Apr 11, 2016 41.51 41.98 41.27 41.45 6,907,210 +0.02(+0.05%)
Apr 08, 2016 42.15 42.37 41.21 41.43 8,115,791 -0.59(-1.40%)
Apr 07, 2016 42.10 42.44 41.63 42.01 11,048,147 -0.42(-0.99%)
Apr 06, 2016 41.46 42.44 41.46 42.43 8,924,224 +0.96(+2.31%)
Apr 05, 2016 41.48 42.20 41.15 41.48 9,568,670 -0.47(-1.13%)
Apr 04, 2016 40.84 42.08 40.73 41.95 11,444,159 +1.27(+3.12%)
Apr 01, 2016 40.09 40.79 39.93 40.68 6,387,791 +0.21(+0.53%)
Mar 31, 2016 40.40 40.71 40.26 40.47 6,958,864 +0.09(+0.21%)
Mar 30, 2016 40.69 40.76 40.19 40.38 5,152,159 -0.04(-0.09%)
Mar 29, 2016 39.75 40.46 39.12 40.42 6,447,122 +0.67(+1.68%)
Mar 28, 2016 39.92 40.17 39.53 39.75 5,367,896 -0.01(-0.02%)
Mar 24, 2016 39.77 39.76 39.76 39.76 7,450,864 -0.17(-0.43%)
Mar 23, 2016 40.50 40.74 39.83 39.93 7,221,533 -0.81(-1.98%)
Mar 22, 2016 39.50 40.77 39.50 40.74 10,813,420 +1.06(+2.66%)
Mar 21, 2016 40.04 40.22 39.48 39.68 9,361,985 -0.40(-0.99%)
Mar 18, 2016 39.39 40.10 38.83 40.08 15,567,917 +0.89(+2.26%)
Mar 17, 2016 40.00 40.00 38.55 39.19 11,727,296 -0.70(-1.76%)
Mar 16, 2016 39.38 40.06 39.14 39.90 8,814,556 +0.49(+1.24%)
Mar 15, 2016 40.14 40.33 39.06 39.41 8,157,186 -1.13(-2.78%)
Mar 14, 2016 40.86 40.90 40.38 40.53 6,564,375 -0.37(-0.90%)
Mar 11, 2016 39.96 41.00 39.92 40.90 9,227,207 +1.06(+2.67%)
Mar 10, 2016 40.07 40.65 39.19 39.84 7,943,333 -0.11(-0.28%)
Mar 09, 2016 39.33 40.14 39.00 39.95 11,859,471 +0.76(+1.93%)
Mar 08, 2016 39.80 40.01 39.13 39.19 7,485,931 -0.77(-1.91%)
Mar 07, 2016 39.46 40.03 38.85 39.96 10,927,024 +0.18(+0.45%)
Mar 04, 2016 39.68 40.17 39.18 39.78 9,089,203 +0.16(+0.39%)
Mar 03, 2016 39.46 39.74 39.07 39.63 13,103,714 +0.16(+0.41%)
Mar 02, 2016 39.80 39.98 39.25 39.46 9,957,501 -0.45(-1.14%)
Mar 01, 2016 38.81 39.92 38.43 39.92 10,029,773 +1.23(+3.17%)
Feb 29, 2016 39.58 39.68 38.59 38.69 11,838,162 -0.98(-2.48%)
Feb 26, 2016 39.86 40.24 39.53 39.68 7,477,793 -0.14(-0.36%)
Feb 25, 2016 39.09 39.84 38.56 39.82 9,987,771 +0.93(+2.39%)
Feb 24, 2016 38.73 39.02 38.27 38.89 9,362,582 -0.13(-0.33%)
Feb 23, 2016 39.46 39.90 38.97 39.02 12,180,304 -0.15(-0.38%)
Feb 22, 2016 38.46 39.19 38.07 39.17 13,241,713 +0.70(+1.82%)
Feb 19, 2016 38.61 38.97 37.16 38.46 12,043,195 -0.18(-0.48%)
Feb 18, 2016 39.34 39.34 38.38 38.65 9,249,622 -0.33(-0.84%)
Feb 17, 2016 38.50 39.07 37.80 38.97 14,122,396 +1.06(+2.80%)
Feb 16, 2016 37.86 38.17 37.36 37.91 11,733,025 +0.66(+1.77%)
Feb 12, 2016 37.22 37.25 37.25 37.25 14,080,833 +0.28(+0.77%)
Feb 11, 2016 37.05 37.64 36.71 36.97 12,069,421 -0.38(-1.02%)
Feb 10, 2016 38.34 38.75 37.23 37.35 13,129,882 -0.54(-1.42%)
Feb 09, 2016 37.06 38.22 36.88 37.89 10,805,716 +0.42(+1.12%)
Feb 08, 2016 37.25 38.33 36.80 37.47 13,224,337 -0.16(-0.43%)
Feb 05, 2016 39.85 39.92 37.28 37.64 18,720,304 -2.58(-6.41%)
Feb 04, 2016 40.20 40.60 39.22 40.21 14,610,152 -0.06(-0.14%)
Feb 03, 2016 38.63 40.51 38.29 40.27 23,197,990 +2.05(+5.36%)
Feb 02, 2016 38.00 38.81 37.78 38.22 11,176,090 -0.31(-0.81%)
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.