Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.69 41.49 40.66 40.84 595,785 +0.18(+0.44%)
Feb 26, 2016 39.70 41.15 39.26 40.66 808,615 +0.96(+2.41%)
Feb 25, 2016 39.93 39.97 38.65 39.71 1,449,151 -0.74(-1.82%)
Feb 24, 2016 41.76 41.96 39.26 40.44 3,103,806 -1.82(-4.31%)
Feb 23, 2016 42.10 43.06 42.10 42.26 691,212 +0.06(+0.14%)
Feb 22, 2016 40.79 42.50 40.60 42.21 1,241,150 +1.66(+4.09%)
Feb 19, 2016 40.55 40.83 40.23 40.55 849,357 -0.29(-0.70%)
Feb 18, 2016 40.54 40.90 40.10 40.83 1,230,770 +0.43(+1.05%)
Feb 17, 2016 40.08 40.68 39.99 40.41 1,379,915 +0.74(+1.85%)
Feb 16, 2016 39.69 39.95 39.46 39.67 1,123,327 +0.38(+0.96%)
Feb 12, 2016 38.81 39.30 39.30 39.30 799,272 +0.63(+1.63%)
Feb 11, 2016 37.73 38.93 37.65 38.67 802,396 +0.22(+0.57%)
Feb 10, 2016 38.37 39.33 38.37 38.45 691,269 +0.19(+0.49%)
Feb 09, 2016 39.71 40.04 38.23 38.26 1,627,725 -2.04(-5.05%)
Feb 08, 2016 39.98 40.38 39.41 40.29 938,155 -0.08(-0.20%)
Feb 05, 2016 40.11 40.54 39.76 40.38 904,368 +0.22(+0.55%)
Feb 04, 2016 38.01 40.21 38.01 40.16 1,741,406 +2.33(+6.16%)
Feb 03, 2016 36.84 37.88 36.62 37.83 895,161 +1.45(+3.98%)
Feb 02, 2016 37.53 37.53 36.30 36.38 945,764 -1.48(-3.91%)
Feb 01, 2016 37.63 38.42 37.41 37.86 1,298,757 -0.10(-0.26%)
Jan 29, 2016 36.48 38.07 36.42 37.96 1,557,874 +1.72(+4.74%)
Jan 28, 2016 35.45 37.55 35.45 36.24 2,534,588 +0.29(+0.82%)
Jan 27, 2016 37.27 37.81 34.83 35.95 7,881,188 -6.14(-14.59%)
Jan 26, 2016 41.14 42.11 41.07 42.08 1,473,057 +1.11(+2.71%)
Jan 25, 2016 40.46 41.25 40.43 40.97 641,265 +0.19(+0.46%)
Jan 22, 2016 40.87 41.22 40.51 40.78 687,658 +0.73(+1.82%)
Jan 21, 2016 40.47 40.51 39.44 40.06 960,626 -0.25(-0.61%)
Jan 20, 2016 39.49 40.55 38.44 40.30 996,559 +0.24(+0.59%)
Jan 19, 2016 41.37 41.48 39.86 40.07 667,320 -0.94(-2.29%)
Jan 15, 2016 39.98 41.01 41.01 41.01 848,691 -0.11(-0.28%)
Jan 14, 2016 40.75 41.50 40.47 41.12 548,523 +0.42(+1.02%)
Jan 13, 2016 41.59 41.65 40.55 40.70 559,277 -0.63(-1.52%)
Jan 12, 2016 41.27 41.50 40.77 41.33 412,651 +0.47(+1.16%)
Jan 11, 2016 41.49 41.66 40.66 40.86 524,319 -0.48(-1.17%)
Jan 08, 2016 41.93 42.26 41.26 41.34 583,493 -0.29(-0.69%)
Jan 07, 2016 42.66 42.93 41.61 41.63 711,352 -1.97(-4.52%)
Jan 06, 2016 44.90 44.90 43.29 43.60 1,139,298 -2.13(-4.65%)
Jan 05, 2016 44.93 45.74 44.95 45.72 874,199 +0.79(+1.76%)
Jan 04, 2016 44.65 45.01 44.14 44.93 476,340 -0.56(-1.24%)
Dec 31, 2015 45.47 45.49 45.49 45.49 468,505 -0.11(-0.23%)
Dec 30, 2015 45.66 45.97 45.58 45.60 391,062 -0.38(-0.82%)
Dec 29, 2015 46.14 46.56 45.87 45.98 526,932 +0.05(+0.11%)
Dec 28, 2015 45.53 46.04 45.29 45.93 411,624 +0.24(+0.52%)
Dec 24, 2015 45.85 45.69 45.69 45.69 279,635 -0.19(-0.41%)
Dec 23, 2015 45.29 46.08 44.99 45.88 503,975 +0.83(+1.83%)
Dec 22, 2015 44.39 45.17 44.26 45.05 482,158 +0.75(+1.70%)
Dec 21, 2015 44.51 44.76 44.00 44.30 661,094 -0.06(-0.13%)
Dec 18, 2015 45.25 45.29 44.14 44.36 915,653 -1.09(-2.39%)
Dec 17, 2015 46.65 46.70 45.36 45.44 1,048,407 -1.12(-2.41%)
Dec 16, 2015 44.97 46.68 44.90 46.56 799,078 +1.68(+3.75%)
Dec 15, 2015 44.40 45.15 44.38 44.88 795,720 +0.78(+1.76%)
Dec 14, 2015 44.40 44.82 43.94 44.11 481,187 -0.40(-0.91%)
Dec 11, 2015 44.41 44.82 44.27 44.51 481,576 -0.47(-1.04%)
Dec 10, 2015 44.99 45.67 44.70 44.98 382,261 +0.06(+0.14%)
Dec 09, 2015 46.02 46.75 44.78 44.91 556,818 -1.42(-3.07%)
Dec 08, 2015 45.61 46.82 45.38 46.33 902,369 +0.31(+0.68%)
Dec 07, 2015 45.28 46.51 44.97 46.02 922,733 +0.69(+1.51%)
Dec 04, 2015 44.76 45.74 44.76 45.33 635,339 +0.56(+1.24%)
Dec 03, 2015 44.95 45.24 44.25 44.78 627,164 -0.06(-0.14%)
Dec 02, 2015 45.60 45.87 44.75 44.84 618,633 -0.92(-2.01%)
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.