Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 49.52 51.35 49.52 50.34 3,549,808 +0.59(+1.19%)
Feb 26, 2016 49.69 49.92 49.26 49.75 2,266,055 +0.09(+0.18%)
Feb 25, 2016 49.45 49.95 49.35 49.66 1,659,332 +0.21(+0.42%)
Feb 24, 2016 48.38 49.46 47.80 49.45 2,723,790 +0.73(+1.50%)
Feb 23, 2016 49.24 49.24 48.30 48.72 2,300,786 -0.73(-1.48%)
Feb 22, 2016 48.63 49.47 48.52 49.45 2,354,084 +1.36(+2.83%)
Feb 19, 2016 47.53 48.11 47.43 48.09 1,984,169 +0.24(+0.50%)
Feb 18, 2016 48.50 48.51 47.82 47.85 1,925,954 -0.56(-1.16%)
Feb 17, 2016 48.22 48.55 47.96 48.41 2,622,483 +0.42(+0.88%)
Feb 16, 2016 48.07 48.20 47.06 47.99 2,753,713 +0.70(+1.48%)
Feb 12, 2016 47.33 47.29 47.29 47.29 3,597,900 -0.04(-0.08%)
Feb 11, 2016 45.50 47.65 45.20 47.33 6,772,938 +1.91(+4.21%)
Feb 10, 2016 45.40 46.47 45.28 45.42 4,534,530 +0.29(+0.64%)
Feb 09, 2016 44.17 45.42 44.15 45.13 3,893,154 +0.41(+0.92%)
Feb 08, 2016 45.14 45.28 43.91 44.72 3,353,366 -0.91(-1.99%)
Feb 05, 2016 46.49 46.66 45.40 45.63 2,410,334 -1.07(-2.29%)
Feb 04, 2016 46.68 47.07 46.45 46.70 2,581,583 +0.00(+0.00%)
Feb 03, 2016 47.36 47.50 46.08 46.70 2,596,122 -0.51(-1.08%)
Feb 02, 2016 47.56 47.97 46.99 47.21 3,895,300 -0.82(-1.71%)
Feb 01, 2016 47.77 48.30 47.18 48.03 3,910,207 -0.13(-0.27%)
Jan 29, 2016 47.28 48.20 47.02 48.16 3,554,881 +1.30(+2.77%)
Jan 28, 2016 46.41 47.26 46.17 46.86 3,253,208 +0.95(+2.07%)
Jan 27, 2016 45.65 46.65 45.47 45.91 3,198,729 +0.34(+0.75%)
Jan 26, 2016 44.80 45.70 44.73 45.57 2,510,098 +0.84(+1.88%)
Jan 25, 2016 45.36 46.56 44.64 44.73 1,712,763 -0.58(-1.28%)
Jan 22, 2016 44.65 45.34 44.31 45.31 3,454,786 +1.42(+3.24%)
Jan 21, 2016 43.97 44.40 43.42 43.89 3,562,767 -0.05(-0.11%)
Jan 20, 2016 44.41 44.78 42.90 43.94 3,789,045 -1.08(-2.40%)
Jan 19, 2016 45.14 45.50 44.61 45.02 2,436,005 +0.33(+0.74%)
Jan 15, 2016 44.27 44.69 44.69 44.69 3,204,200 -1.01(-2.21%)
Jan 14, 2016 44.75 45.99 44.31 45.70 3,528,867 +1.08(+2.42%)
Jan 13, 2016 45.43 45.68 44.58 44.62 2,417,832 -0.67(-1.48%)
Jan 12, 2016 45.27 45.62 44.74 45.29 1,956,032 +0.30(+0.67%)
Jan 11, 2016 44.51 45.27 44.45 44.99 3,385,455 +0.66(+1.49%)
Jan 08, 2016 45.49 45.63 44.28 44.33 6,200,400 -0.81(-1.79%)
Jan 07, 2016 45.28 45.88 45.03 45.14 6,471,738 -0.99(-2.15%)
Jan 06, 2016 46.00 46.39 45.82 46.13 1,936,698 -0.27(-0.58%)
Jan 05, 2016 45.68 46.57 45.57 46.40 2,402,324 +0.73(+1.60%)
Jan 04, 2016 45.77 45.93 45.16 45.67 2,843,383 -0.93(-2.00%)
Dec 31, 2015 46.84 46.60 46.60 46.60 1,245,000 -0.44(-0.94%)
Dec 30, 2015 47.30 47.45 47.01 47.04 1,038,792 -0.30(-0.63%)
Dec 29, 2015 47.25 47.45 47.06 47.34 1,352,168 +0.38(+0.81%)
Dec 28, 2015 46.28 47.03 46.28 46.96 1,400,844 +0.49(+1.05%)
Dec 24, 2015 46.42 46.47 46.47 46.47 543,500 -0.12(-0.26%)
Dec 23, 2015 46.62 46.88 46.34 46.59 1,830,283 +0.33(+0.71%)
Dec 22, 2015 46.56 46.65 45.94 46.26 1,577,859 +0.08(+0.17%)
Dec 21, 2015 46.10 46.28 45.63 46.18 1,580,971 +0.54(+1.18%)
Dec 18, 2015 46.16 46.16 45.64 45.64 2,982,935 -0.61(-1.32%)
Dec 17, 2015 47.01 47.16 46.22 46.25 3,510,917 -0.73(-1.55%)
Dec 16, 2015 46.29 47.01 46.12 46.98 1,900,909 +0.90(+1.95%)
Dec 15, 2015 45.13 46.20 45.05 46.08 2,229,613 +1.30(+2.90%)
Dec 14, 2015 45.44 45.48 44.24 44.78 3,164,143 -0.68(-1.50%)
Dec 11, 2015 45.54 46.78 45.54 45.46 4,850,056 -0.24(-0.53%)
Dec 10, 2015 45.00 46.05 45.00 45.70 2,112,834 +0.61(+1.35%)
Dec 09, 2015 45.54 46.19 44.89 45.09 3,327,544 -0.52(-1.14%)
Dec 08, 2015 46.19 46.39 45.44 45.61 2,595,700 -1.07(-2.29%)
Dec 07, 2015 46.66 46.91 46.15 46.68 1,719,963 -0.21(-0.45%)
Dec 04, 2015 45.80 46.97 45.63 46.89 2,639,459 +1.22(+2.67%)
Dec 03, 2015 47.08 47.08 45.40 45.67 2,598,467 -0.97(-2.08%)
Dec 02, 2015 47.50 47.50 46.45 46.64 1,932,835 -0.82(-1.73%)
Dec 01, 2015 46.93 47.49 46.66 47.46 1,609,200 +0.78(+1.67%)
Nov 30, 2015 47.12 47.28 46.63 46.68 1,594,316 -0.42(-0.89%)
Nov 27, 2015 46.61 47.12 46.33 47.10 489,557 +0.34(+0.73%)
Nov 25, 2015 46.67 46.76 46.76 46.76 2,353,800 -0.17(-0.36%)
Nov 24, 2015 46.92 47.17 46.49 46.93 2,048,649 -0.33(-0.70%)
Nov 23, 2015 47.71 47.73 47.22 47.26 1,313,550 -0.45(-0.94%)
Nov 20, 2015 47.96 47.96 47.37 47.71 1,044,928 +0.04(+0.08%)
Nov 19, 2015 47.94 47.96 47.45 47.67 1,074,207 -0.21(-0.44%)
Nov 18, 2015 47.08 47.98 46.74 47.88 2,097,468 +1.24(+2.66%)
Nov 17, 2015 46.80 47.00 46.51 46.64 1,717,342 -0.19(-0.41%)
Nov 16, 2015 46.32 46.85 46.05 46.83 2,107,154 +0.38(+0.82%)
Nov 13, 2015 47.12 47.34 46.35 46.45 990,650 -0.73(-1.55%)
Nov 12, 2015 47.05 47.63 47.05 47.18 957,651 -0.34(-0.72%)
Nov 11, 2015 47.71 47.80 47.34 47.52 1,086,389 +0.03(+0.06%)
Nov 10, 2015 47.66 48.00 47.31 47.49 1,269,868 -0.38(-0.79%)
Nov 09, 2015 47.73 48.05 47.64 47.87 1,136,654 -0.18(-0.37%)
Nov 06, 2015 47.74 48.39 47.55 48.05 1,860,679 +0.21(+0.44%)
Nov 05, 2015 47.49 47.85 47.11 47.84 1,445,976 +0.25(+0.53%)
Nov 04, 2015 47.75 47.93 47.40 47.59 1,571,588 -0.21(-0.44%)
Nov 03, 2015 47.67 47.85 47.41 47.80 1,508,642 +0.08(+0.17%)
Nov 02, 2015 47.29 47.92 46.79 47.72 2,535,537 +0.21(+0.44%)
Oct 30, 2015 47.78 48.23 47.31 47.51 2,010,559 -0.44(-0.92%)
Oct 29, 2015 48.03 48.45 47.72 47.95 1,520,082 -0.40(-0.83%)
Oct 28, 2015 47.95 48.60 47.65 48.35 1,529,822 +0.58(+1.21%)
Oct 27, 2015 48.01 48.11 47.41 47.77 969,795 -0.61(-1.26%)
Oct 26, 2015 48.16 48.61 47.86 48.38 1,665,205 +0.11(+0.23%)
Oct 23, 2015 47.75 48.45 47.53 48.27 1,679,302 +0.85(+1.79%)
Oct 22, 2015 46.24 47.94 46.21 47.42 3,523,572 +1.57(+3.42%)
Oct 21, 2015 47.38 47.38 44.97 45.85 4,081,404 -2.68(-5.52%)
Oct 20, 2015 48.11 48.78 48.11 48.53 3,751,648 +0.35(+0.73%)
Oct 19, 2015 47.72 48.18 47.68 48.18 2,021,448 +0.44(+0.92%)
Oct 16, 2015 47.81 48.09 47.61 47.74 1,679,552 +0.02(+0.04%)
Oct 15, 2015 46.93 47.77 46.92 47.72 1,779,071 +0.90(+1.92%)
Oct 14, 2015 46.99 47.51 46.74 46.82 1,670,451 -0.12(-0.26%)
Oct 13, 2015 46.69 47.14 46.53 46.94 1,250,926 -0.05(-0.11%)
Oct 12, 2015 46.45 47.14 46.43 46.99 1,228,586 +0.49(+1.05%)
Oct 09, 2015 46.60 46.80 46.42 46.50 2,396,137 -0.12(-0.26%)
Oct 08, 2015 46.56 46.81 46.27 46.62 2,870,975 -0.05(-0.11%)
Oct 07, 2015 46.82 47.21 46.43 46.67 2,588,958 +0.37(+0.80%)
Oct 06, 2015 46.19 46.54 46.15 46.30 1,494,204 -0.03(-0.06%)
Oct 05, 2015 45.98 46.48 45.94 46.33 2,199,018 +0.59(+1.29%)
Oct 02, 2015 44.21 45.77 44.13 45.74 3,257,699 +0.84(+1.87%)
Oct 01, 2015 44.41 45.39 44.27 44.90 3,906,494 +0.43(+0.97%)
Sep 30, 2015 44.17 45.58 43.84 44.47 6,014,414 -0.77(-1.70%)
Sep 29, 2015 45.46 45.72 44.72 45.24 2,734,039 -0.29(-0.64%)
Sep 28, 2015 46.34 46.74 45.26 45.53 3,002,263 -1.22(-2.61%)
Sep 25, 2015 47.37 47.46 46.30 46.75 3,232,360 -0.42(-0.89%)
Sep 24, 2015 46.79 47.22 46.74 47.17 2,664,447 -0.08(-0.17%)
Sep 23, 2015 47.08 47.41 46.94 47.25 1,426,482 +0.14(+0.30%)
Sep 22, 2015 47.00 47.44 46.83 47.11 2,038,074 -0.44(-0.93%)
Sep 21, 2015 46.84 47.67 46.46 47.55 1,635,298 +0.81(+1.73%)
Sep 18, 2015 46.65 47.61 46.45 46.74 3,305,314 -0.44(-0.93%)
Sep 17, 2015 47.18 47.86 46.90 47.18 1,543,544 -0.06(-0.13%)
Sep 16, 2015 46.77 47.41 46.71 47.24 1,969,352 +0.69(+1.48%)
Sep 15, 2015 45.92 46.74 45.87 46.55 1,058,851 +0.86(+1.88%)
Sep 14, 2015 45.80 46.05 45.33 45.69 994,367 -0.19(-0.41%)
Sep 11, 2015 45.97 46.06 45.38 45.88 1,450,628 -0.25(-0.54%)
Sep 10, 2015 46.28 46.60 45.93 46.13 1,423,429 -0.10(-0.22%)
Sep 09, 2015 46.91 46.94 46.15 46.23 1,710,290 -0.02(-0.04%)
Sep 08, 2015 45.79 46.40 45.54 46.25 1,698,620 +1.29(+2.87%)
Sep 04, 2015 44.61 44.96 44.96 44.96 1,871,000 -0.55(-1.21%)
Sep 03, 2015 45.47 46.37 45.24 45.51 1,958,671 +0.14(+0.31%)
Sep 02, 2015 44.33 45.38 44.20 45.37 3,424,660 +1.80(+4.13%)
Sep 01, 2015 44.20 45.06 43.30 43.57 3,529,584 -1.66(-3.67%)
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.