Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 41.17 41.40 40.77 41.02 2,904,997 -0.55(-1.33%)
Apr 28, 2016 41.43 41.95 41.16 41.58 2,532,665 -0.24(-0.56%)
Apr 27, 2016 41.46 41.91 41.32 41.81 2,057,299 +0.37(+0.89%)
Apr 26, 2016 41.32 41.57 41.18 41.44 2,873,406 +0.06(+0.15%)
Apr 25, 2016 41.14 41.38 40.96 41.38 2,879,195 +0.24(+0.57%)
Apr 22, 2016 41.15 41.46 40.99 41.14 2,099,110 -0.02(-0.04%)
Apr 21, 2016 41.95 42.04 41.10 41.16 2,514,852 -0.87(-2.06%)
Apr 20, 2016 42.33 42.37 41.95 42.02 2,346,490 -0.13(-0.32%)
Apr 19, 2016 42.17 42.26 41.91 42.16 2,652,190 +0.11(+0.26%)
Apr 18, 2016 41.57 42.05 41.32 42.05 1,405,621 +0.43(+1.04%)
Apr 15, 2016 41.55 41.69 41.32 41.62 1,733,790 -0.05(-0.11%)
Apr 14, 2016 41.83 41.91 41.58 41.66 1,595,246 -0.10(-0.25%)
Apr 13, 2016 41.99 41.99 41.43 41.76 2,785,713 -0.02(-0.06%)
Apr 12, 2016 41.53 41.81 41.30 41.79 2,531,068 +0.32(+0.78%)
Apr 11, 2016 41.91 42.17 41.40 41.47 2,102,349 -0.28(-0.68%)
Apr 08, 2016 41.90 42.06 41.62 41.75 1,533,186 +0.13(+0.32%)
Apr 07, 2016 41.88 42.08 41.46 41.62 2,635,127 -0.61(-1.44%)
Apr 06, 2016 41.43 42.25 41.43 42.22 2,593,684 +0.42(+1.00%)
Apr 05, 2016 42.91 42.91 41.76 41.80 2,751,410 -0.27(-0.64%)
Apr 04, 2016 42.84 42.86 41.96 42.07 2,411,645 -0.57(-1.33%)
Apr 01, 2016 41.96 42.66 41.87 42.64 2,580,784 +0.13(+0.30%)
Mar 31, 2016 42.10 42.89 41.90 42.51 4,007,485 +0.57(+1.35%)
Mar 30, 2016 42.19 42.23 41.18 41.95 5,347,499 -0.94(-2.20%)
Mar 29, 2016 42.52 42.95 42.50 42.89 2,709,092 +0.25(+0.59%)
Mar 28, 2016 42.56 42.80 42.28 42.64 2,286,163 +0.14(+0.33%)
Mar 24, 2016 42.35 42.50 42.50 42.50 1,798,062 +0.03(+0.07%)
Mar 23, 2016 42.56 42.69 42.37 42.47 1,800,714 -0.08(-0.18%)
Mar 22, 2016 42.43 42.61 42.06 42.54 1,715,571 -0.16(-0.37%)
Mar 21, 2016 42.46 42.75 42.17 42.70 1,284,336 +0.20(+0.48%)
Mar 18, 2016 42.87 42.87 42.32 42.50 3,142,264 -0.19(-0.44%)
Mar 17, 2016 41.95 42.86 41.72 42.69 2,769,199 +0.73(+1.74%)
Mar 16, 2016 41.54 42.01 41.53 41.95 1,397,302 +0.13(+0.32%)
Mar 15, 2016 41.41 41.88 41.25 41.82 1,677,917 +0.09(+0.23%)
Mar 14, 2016 41.48 41.80 41.36 41.73 1,663,500 +0.05(+0.11%)
Mar 11, 2016 41.31 41.76 40.93 41.68 2,277,861 +0.85(+2.08%)
Mar 10, 2016 41.16 41.51 40.48 40.83 1,969,717 -0.20(-0.48%)
Mar 09, 2016 41.17 41.22 40.89 41.02 1,822,267 +0.06(+0.15%)
Mar 08, 2016 40.85 41.31 40.81 40.96 1,819,158 -0.43(-1.05%)
Mar 07, 2016 41.13 41.57 40.93 41.39 2,176,024 +0.01(+0.02%)
Mar 04, 2016 41.35 41.56 40.95 41.39 1,979,069 +0.10(+0.25%)
Mar 03, 2016 41.05 41.31 40.79 41.28 2,627,359 +0.19(+0.46%)
Mar 02, 2016 41.25 41.30 40.87 41.10 2,939,167 -0.31(-0.76%)
Mar 01, 2016 40.85 41.41 40.78 41.41 2,510,107 +0.96(+2.37%)
Feb 29, 2016 40.65 40.99 40.43 40.45 2,692,324 -0.23(-0.56%)
Feb 26, 2016 41.32 41.32 40.58 40.68 2,119,216 -0.36(-0.88%)
Feb 25, 2016 40.69 41.06 40.45 41.04 1,795,110 +0.40(+0.99%)
Feb 24, 2016 40.14 40.67 39.88 40.64 2,034,316 +0.17(+0.41%)
Feb 23, 2016 40.55 40.98 40.43 40.47 2,187,909 -0.39(-0.96%)
Feb 22, 2016 40.58 40.88 40.42 40.87 3,313,595 +0.53(+1.31%)
Feb 19, 2016 39.88 40.38 39.71 40.34 3,028,071 +0.31(+0.79%)
Feb 18, 2016 39.64 40.16 39.55 40.03 3,205,027 +0.19(+0.47%)
Feb 17, 2016 39.40 39.95 39.40 39.84 3,166,734 +0.49(+1.24%)
Feb 16, 2016 38.28 39.41 38.28 39.35 3,617,236 +0.83(+2.15%)
Feb 12, 2016 38.04 38.52 38.52 38.52 4,002,541 +0.94(+2.51%)
Feb 11, 2016 36.28 37.89 36.27 37.58 6,659,523 +0.61(+1.64%)
Feb 10, 2016 37.18 37.62 36.86 36.97 3,368,333 +0.24(+0.66%)
Feb 09, 2016 36.51 37.06 36.48 36.73 4,144,153 -0.12(-0.32%)
Feb 08, 2016 36.47 36.95 36.07 36.85 5,004,277 -0.18(-0.49%)
Feb 05, 2016 37.76 37.91 36.78 37.03 4,699,896 -0.71(-1.88%)
Feb 04, 2016 37.60 38.18 37.27 37.73 3,835,803 -0.13(-0.33%)
Feb 03, 2016 38.16 38.31 37.31 37.86 6,268,844 -0.20(-0.52%)
Feb 02, 2016 37.62 38.07 37.23 38.06 8,849,283 +0.00(+0.00%)
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.