Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.97 48.36 47.44 47.58 2,378,420 -0.35(-0.74%)
Mar 30, 2016 47.96 48.16 47.66 47.94 1,866,172 +0.23(+0.48%)
Mar 29, 2016 47.38 47.78 47.23 47.71 1,933,920 +0.40(+0.85%)
Mar 28, 2016 47.16 47.48 46.99 47.30 2,102,101 +0.23(+0.48%)
Mar 24, 2016 47.34 47.08 47.08 47.08 2,790,058 -0.26(-0.54%)
Mar 23, 2016 47.76 47.78 47.16 47.33 3,844,027 -0.67(-1.39%)
Mar 22, 2016 48.38 48.59 47.62 48.00 3,115,051 -0.86(-1.76%)
Mar 21, 2016 48.85 49.13 48.71 48.86 1,907,654 +0.00(+0.00%)
Mar 18, 2016 48.85 49.16 48.67 48.86 4,573,413 +0.07(+0.15%)
Mar 17, 2016 47.90 48.86 47.66 48.79 3,174,009 +0.73(+1.51%)
Mar 16, 2016 48.24 48.35 47.71 48.06 2,782,302 -0.22(-0.46%)
Mar 15, 2016 48.15 48.49 47.83 48.28 2,453,798 -0.05(-0.11%)
Mar 14, 2016 48.51 48.75 48.31 48.33 2,566,935 -0.42(-0.86%)
Mar 11, 2016 48.39 49.02 48.29 48.75 2,346,779 +0.81(+1.69%)
Mar 10, 2016 47.89 48.15 47.18 47.94 2,463,601 +0.30(+0.63%)
Mar 09, 2016 48.10 48.10 47.27 47.64 3,137,848 -0.10(-0.22%)
Mar 08, 2016 47.92 48.29 47.63 47.74 4,189,619 -0.65(-1.35%)
Mar 07, 2016 47.78 48.64 47.58 48.40 4,068,378 +0.35(+0.72%)
Mar 04, 2016 48.40 48.77 47.68 48.05 5,533,155 -0.41(-0.85%)
Mar 03, 2016 48.49 48.83 48.05 48.46 3,247,436 +0.04(+0.08%)
Mar 02, 2016 48.59 49.03 47.99 48.43 4,187,551 -0.34(-0.70%)
Mar 01, 2016 47.84 48.86 47.71 48.77 3,828,828 +1.20(+2.52%)
Feb 29, 2016 47.32 48.11 47.32 47.57 4,067,302 +0.15(+0.32%)
Feb 26, 2016 47.28 47.86 47.15 47.42 3,566,486 +0.16(+0.34%)
Feb 25, 2016 46.34 47.30 46.14 47.26 4,311,217 +1.06(+2.29%)
Feb 24, 2016 44.42 46.40 44.40 46.20 4,879,663 +1.31(+2.91%)
Feb 23, 2016 44.83 45.26 44.29 44.89 4,037,037 -0.04(-0.08%)
Feb 22, 2016 43.11 45.25 42.96 44.93 6,636,749 +2.15(+5.02%)
Feb 19, 2016 42.37 43.47 40.26 42.78 12,646,686 -1.97(-4.41%)
Feb 18, 2016 44.43 45.17 44.23 44.75 4,240,984 +0.03(+0.07%)
Feb 17, 2016 43.62 44.75 43.57 44.72 3,851,635 +1.18(+2.70%)
Feb 16, 2016 42.96 43.95 42.42 43.55 3,484,886 +0.59(+1.38%)
Feb 12, 2016 42.05 42.96 42.96 42.96 3,293,492 +1.45(+3.49%)
Feb 11, 2016 40.99 41.76 40.95 41.51 3,640,881 -0.11(-0.26%)
Feb 10, 2016 41.71 42.34 41.40 41.62 5,016,351 +0.22(+0.53%)
Feb 09, 2016 41.06 41.75 41.06 41.40 3,609,790 -0.25(-0.60%)
Feb 08, 2016 42.44 42.46 40.97 41.65 4,956,618 -1.48(-3.44%)
Feb 05, 2016 44.37 44.42 42.88 43.13 6,527,841 -1.74(-3.88%)
Feb 04, 2016 44.86 45.39 43.56 44.87 5,578,734 -1.39(-3.00%)
Feb 03, 2016 46.08 46.33 44.91 46.26 3,191,513 +0.70(+1.54%)
Feb 02, 2016 46.83 47.15 45.23 45.56 5,093,019 -0.70(-1.52%)
Feb 01, 2016 45.18 46.45 45.14 46.26 4,614,377 +0.52(+1.13%)
Jan 29, 2016 44.18 45.85 44.08 45.74 8,326,723 +1.85(+4.21%)
Jan 28, 2016 43.55 43.96 43.28 43.89 3,884,052 +0.96(+2.25%)
Jan 27, 2016 42.78 43.60 42.48 42.93 3,131,630 +0.00(+0.00%)
Jan 26, 2016 42.53 43.27 42.53 42.93 3,414,709 +0.66(+1.56%)
Jan 25, 2016 42.38 42.60 42.03 42.27 4,044,798 -0.18(-0.41%)
Jan 22, 2016 42.20 42.52 41.66 42.44 3,834,542 +0.80(+1.91%)
Jan 21, 2016 40.50 42.06 40.25 41.65 6,627,433 +1.46(+3.64%)
Jan 20, 2016 38.72 40.22 38.15 40.19 6,240,959 +0.73(+1.85%)
Jan 19, 2016 40.46 40.78 38.97 39.46 5,711,501 -0.72(-1.78%)
Jan 15, 2016 39.63 40.17 40.17 40.17 4,283,702 -0.42(-1.03%)
Jan 14, 2016 41.32 41.44 39.97 40.59 6,801,169 -0.79(-1.91%)
Jan 13, 2016 42.49 42.72 41.27 41.38 4,569,595 -0.80(-1.89%)
Jan 12, 2016 42.01 42.78 41.63 42.17 5,237,711 +0.93(+2.25%)
Jan 11, 2016 41.78 42.28 40.80 41.25 7,071,999 -1.29(-3.04%)
Jan 08, 2016 43.65 43.89 42.43 42.54 3,745,297 -0.90(-2.07%)
Jan 07, 2016 43.37 44.72 43.23 43.44 4,320,784 -0.54(-1.23%)
Jan 06, 2016 44.09 44.66 43.74 43.98 3,613,489 -0.75(-1.68%)
Jan 05, 2016 44.61 44.91 44.32 44.73 3,658,762 +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.