Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.88 48.27 47.36 47.50 2,382,746 -0.35(-0.74%)
Mar 30, 2016 47.88 48.08 47.58 47.85 1,869,566 +0.23(+0.48%)
Mar 29, 2016 47.29 47.69 47.14 47.62 1,937,437 +0.40(+0.85%)
Mar 28, 2016 47.08 47.39 46.90 47.22 2,105,924 +0.23(+0.48%)
Mar 24, 2016 47.25 46.99 46.99 46.99 2,795,133 -0.26(-0.54%)
Mar 23, 2016 47.67 47.69 47.07 47.25 3,851,018 -0.67(-1.39%)
Mar 22, 2016 48.29 48.50 47.53 47.91 3,120,717 -0.86(-1.76%)
Mar 21, 2016 48.76 49.04 48.63 48.77 1,911,124 +0.00(+0.00%)
Mar 18, 2016 48.76 49.07 48.58 48.77 4,581,730 +0.07(+0.15%)
Mar 17, 2016 47.81 48.77 47.57 48.70 3,179,781 +0.73(+1.51%)
Mar 16, 2016 48.15 48.27 47.63 47.97 2,787,362 -0.22(-0.46%)
Mar 15, 2016 48.06 48.40 47.74 48.19 2,458,261 -0.05(-0.11%)
Mar 14, 2016 48.42 48.66 48.22 48.24 2,571,604 -0.42(-0.86%)
Mar 11, 2016 48.30 48.93 48.20 48.66 2,351,048 +0.81(+1.69%)
Mar 10, 2016 47.80 48.06 47.09 47.86 2,468,082 +0.30(+0.63%)
Mar 09, 2016 48.02 48.02 47.19 47.55 3,143,555 -0.10(-0.22%)
Mar 08, 2016 47.83 48.20 47.55 47.66 4,197,239 -0.65(-1.35%)
Mar 07, 2016 47.69 48.55 47.49 48.31 4,075,777 +0.34(+0.72%)
Mar 04, 2016 48.31 48.68 47.59 47.97 5,543,218 -0.41(-0.85%)
Mar 03, 2016 48.40 48.74 47.96 48.38 3,253,342 +0.04(+0.08%)
Mar 02, 2016 48.50 48.94 47.90 48.34 4,195,167 -0.34(-0.70%)
Mar 01, 2016 47.76 48.77 47.62 48.68 3,835,791 +1.20(+2.52%)
Feb 29, 2016 47.24 48.02 47.23 47.49 4,074,699 +0.15(+0.32%)
Feb 26, 2016 47.19 47.77 47.06 47.33 3,572,972 +0.16(+0.34%)
Feb 25, 2016 46.25 47.22 46.06 47.17 4,319,058 +1.06(+2.29%)
Feb 24, 2016 44.34 46.31 44.32 46.12 4,888,538 +1.31(+2.91%)
Feb 23, 2016 44.74 45.18 44.21 44.81 4,044,379 -0.04(-0.08%)
Feb 22, 2016 43.03 45.17 42.88 44.85 6,648,819 +2.14(+5.02%)
Feb 19, 2016 42.29 43.39 40.19 42.70 12,669,686 -1.97(-4.41%)
Feb 18, 2016 44.35 45.08 44.15 44.67 4,248,697 +0.03(+0.07%)
Feb 17, 2016 43.54 44.66 43.49 44.64 3,858,640 +1.17(+2.70%)
Feb 16, 2016 42.88 43.87 42.34 43.47 3,491,224 +0.59(+1.38%)
Feb 12, 2016 41.97 42.88 42.88 42.88 3,299,481 +1.44(+3.49%)
Feb 11, 2016 40.92 41.68 40.87 41.43 3,647,502 -0.11(-0.26%)
Feb 10, 2016 41.63 42.26 41.32 41.54 5,025,473 +0.22(+0.53%)
Feb 09, 2016 40.98 41.67 40.98 41.32 3,616,354 -0.25(-0.60%)
Feb 08, 2016 42.36 42.38 40.89 41.57 4,965,632 -1.48(-3.44%)
Feb 05, 2016 44.29 44.34 42.80 43.05 6,539,713 -1.74(-3.88%)
Feb 04, 2016 44.78 45.31 43.48 44.79 5,588,879 -1.39(-3.00%)
Feb 03, 2016 45.99 46.25 44.83 46.17 3,197,317 +0.70(+1.54%)
Feb 02, 2016 46.75 47.06 45.15 45.47 5,102,281 -0.70(-1.52%)
Feb 01, 2016 45.09 46.36 45.06 46.17 4,622,769 +0.52(+1.13%)
Jan 29, 2016 44.10 45.77 44.00 45.66 8,341,867 +1.85(+4.21%)
Jan 28, 2016 43.47 43.88 43.20 43.81 3,891,116 +0.96(+2.25%)
Jan 27, 2016 42.70 43.52 42.40 42.85 3,137,325 +0.00(+0.00%)
Jan 26, 2016 42.45 43.19 42.45 42.85 3,420,919 +0.66(+1.56%)
Jan 25, 2016 42.30 42.53 41.96 42.19 4,052,154 -0.18(-0.41%)
Jan 22, 2016 42.12 42.44 41.59 42.37 3,841,516 +0.80(+1.91%)
Jan 21, 2016 40.43 41.98 40.18 41.57 6,639,485 +1.46(+3.64%)
Jan 20, 2016 38.65 40.14 38.08 40.11 6,252,309 +0.73(+1.85%)
Jan 19, 2016 40.38 40.70 38.90 39.38 5,721,888 -0.71(-1.78%)
Jan 15, 2016 39.56 40.10 40.10 40.10 4,291,492 -0.42(-1.03%)
Jan 14, 2016 41.24 41.37 39.90 40.51 6,813,538 -0.79(-1.91%)
Jan 13, 2016 42.42 42.64 41.19 41.30 4,577,906 -0.79(-1.89%)
Jan 12, 2016 41.93 42.70 41.56 42.10 5,247,237 +0.93(+2.25%)
Jan 11, 2016 41.70 42.21 40.73 41.17 7,084,861 -1.29(-3.04%)
Jan 08, 2016 43.57 43.81 42.35 42.46 3,752,108 -0.90(-2.07%)
Jan 07, 2016 43.29 44.63 43.15 43.36 4,328,642 -0.54(-1.23%)
Jan 06, 2016 44.01 44.58 43.66 43.90 3,620,061 -0.75(-1.68%)
Jan 05, 2016 44.53 44.83 44.24 44.65 3,665,416 +0.26(+0.58%)
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.