Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 46.93 47.57 46.57 47.13 2,151,551 +0.43(+0.92%)
Feb 26, 2016 47.28 47.82 46.47 46.70 2,302,608 +0.19(+0.41%)
Feb 25, 2016 46.57 46.57 45.69 46.51 1,554,689 +0.09(+0.19%)
Feb 24, 2016 45.59 46.51 45.00 46.42 1,734,879 +0.36(+0.78%)
Feb 23, 2016 46.35 46.68 44.61 46.06 2,782,853 -0.40(-0.86%)
Feb 22, 2016 44.47 46.47 44.22 46.46 2,727,996 +2.25(+5.09%)
Feb 19, 2016 42.68 44.50 42.45 44.21 2,799,004 +1.04(+2.41%)
Feb 18, 2016 45.51 46.88 41.38 43.17 6,892,369 -2.90(-6.29%)
Feb 17, 2016 45.21 46.46 44.96 46.07 3,427,998 +1.92(+4.35%)
Feb 16, 2016 43.95 44.33 43.20 44.15 2,094,908 +0.84(+1.94%)
Feb 12, 2016 42.13 43.31 43.31 43.31 3,659,500 +1.76(+4.24%)
Feb 11, 2016 39.28 42.02 38.85 41.55 4,137,483 +1.84(+4.63%)
Feb 10, 2016 41.15 41.74 39.51 39.71 3,184,579 -0.97(-2.38%)
Feb 09, 2016 41.49 41.83 40.02 40.68 3,892,657 -1.59(-3.76%)
Feb 08, 2016 45.43 45.53 41.38 42.27 4,351,208 -3.29(-7.22%)
Feb 05, 2016 47.69 47.87 45.26 45.56 1,755,866 -2.23(-4.67%)
Feb 04, 2016 47.77 48.51 47.43 47.79 1,145,534 +0.11(+0.23%)
Feb 03, 2016 47.36 47.75 45.76 47.68 1,883,678 +0.92(+1.97%)
Feb 02, 2016 47.39 47.69 46.65 46.76 1,795,211 -1.12(-2.34%)
Feb 01, 2016 47.74 48.23 46.91 47.88 1,771,589 -0.39(-0.81%)
Jan 29, 2016 47.41 48.30 47.14 48.27 1,884,161 +1.27(+2.70%)
Jan 28, 2016 47.51 47.71 46.53 47.00 1,089,607 -0.09(-0.19%)
Jan 27, 2016 48.03 48.44 46.97 47.09 1,542,208 -1.27(-2.63%)
Jan 26, 2016 47.18 48.52 47.02 48.36 2,099,036 +1.30(+2.76%)
Jan 25, 2016 48.79 48.94 46.97 47.06 1,551,223 -2.04(-4.15%)
Jan 22, 2016 48.45 49.16 48.31 49.10 2,198,473 +1.43(+3.00%)
Jan 21, 2016 48.19 48.63 47.33 47.67 3,240,911 -0.69(-1.43%)
Jan 20, 2016 48.25 48.83 46.64 48.36 2,787,262 -0.54(-1.10%)
Jan 19, 2016 50.75 50.78 48.43 48.90 2,078,809 -1.04(-2.08%)
Jan 15, 2016 50.28 49.94 49.94 49.94 2,506,100 -1.79(-3.46%)
Jan 14, 2016 52.28 52.48 51.35 51.73 2,092,662 -0.34(-0.65%)
Jan 13, 2016 54.02 54.23 51.48 52.07 3,025,705 -1.87(-3.47%)
Jan 12, 2016 53.87 54.21 53.25 53.94 1,728,071 +0.70(+1.31%)
Jan 11, 2016 53.86 54.22 52.82 53.24 1,685,801 -0.57(-1.06%)
Jan 08, 2016 55.23 55.90 53.66 53.81 1,724,724 -1.05(-1.91%)
Jan 07, 2016 55.26 55.60 54.55 54.86 1,708,402 -1.20(-2.14%)
Jan 06, 2016 56.10 57.15 56.01 56.06 2,395,860 -1.29(-2.25%)
Jan 05, 2016 57.45 57.53 56.31 57.35 1,635,899 +0.06(+0.10%)
Jan 04, 2016 56.11 57.32 55.81 57.29 1,366,707 +0.11(+0.19%)
Dec 31, 2015 57.11 57.18 57.18 57.18 963,800 -0.30(-0.52%)
Dec 30, 2015 58.03 58.05 57.29 57.48 766,896 -0.57(-0.98%)
Dec 29, 2015 58.33 58.48 57.03 58.05 936,782 +0.15(+0.26%)
Dec 28, 2015 58.23 58.51 57.28 57.90 1,002,584 -0.41(-0.70%)
Dec 24, 2015 58.34 58.31 58.31 58.31 635,400 +0.21(+0.36%)
Dec 23, 2015 58.02 59.05 57.56 58.10 1,384,540 +0.40(+0.69%)
Dec 22, 2015 57.54 58.16 57.42 57.70 1,561,616 +0.12(+0.21%)
Dec 21, 2015 57.33 57.79 56.81 57.58 2,033,500 +0.42(+0.73%)
Dec 18, 2015 57.74 58.14 56.89 57.16 3,770,405 -0.98(-1.69%)
Dec 17, 2015 59.53 59.77 57.99 58.14 1,439,295 -1.02(-1.73%)
Dec 16, 2015 58.43 59.27 57.80 59.16 2,083,947 +1.07(+1.85%)
Dec 15, 2015 58.05 59.16 57.98 58.09 1,449,274 +0.50(+0.87%)
Dec 14, 2015 59.22 59.43 57.01 57.59 3,076,592 -1.41(-2.39%)
Dec 11, 2015 59.46 60.36 58.78 59.00 2,485,927 -1.13(-1.88%)
Dec 10, 2015 59.75 60.72 59.68 60.13 1,091,156 +0.28(+0.47%)
Dec 09, 2015 60.18 60.88 59.02 59.85 1,653,757 -0.59(-0.98%)
Dec 08, 2015 60.62 61.06 60.06 60.44 1,021,563 -0.95(-1.55%)
Dec 07, 2015 61.27 61.50 60.54 61.39 1,051,061 -0.13(-0.21%)
Dec 04, 2015 60.64 61.68 60.55 61.52 1,148,671 +0.84(+1.38%)
Dec 03, 2015 62.33 62.41 60.03 60.68 2,014,254 -1.57(-2.52%)
Dec 02, 2015 63.74 63.74 61.93 62.25 1,048,848 -1.41(-2.21%)
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.