Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.30 48.82 47.88 48.38 7,812,413 +0.08(+0.17%)
Feb 26, 2016 48.03 48.81 47.75 48.30 3,898,028 +0.66(+1.39%)
Feb 25, 2016 47.95 48.24 47.15 47.64 3,584,279 +0.16(+0.34%)
Feb 24, 2016 46.26 47.70 45.78 47.48 4,243,821 +0.52(+1.11%)
Feb 23, 2016 46.77 47.55 46.37 46.96 4,322,288 +0.09(+0.19%)
Feb 22, 2016 45.47 46.98 45.41 46.87 5,144,626 +1.78(+3.95%)
Feb 19, 2016 45.48 45.87 44.96 45.09 5,359,652 -0.70(-1.53%)
Feb 18, 2016 46.49 46.64 45.41 45.79 4,419,335 -0.77(-1.65%)
Feb 17, 2016 45.28 46.75 45.25 46.56 5,567,395 +1.64(+3.65%)
Feb 16, 2016 43.78 45.62 43.54 44.92 6,001,984 +1.74(+4.03%)
Feb 12, 2016 43.61 43.18 43.18 43.18 6,762,700 -0.39(-0.90%)
Feb 11, 2016 42.12 43.92 41.90 43.57 7,648,705 +0.69(+1.61%)
Feb 10, 2016 41.47 43.62 41.36 42.88 7,267,222 +0.23(+0.54%)
Feb 09, 2016 43.30 44.05 42.59 42.65 7,335,662 -1.71(-3.85%)
Feb 08, 2016 45.65 45.65 43.35 44.36 7,405,947 -1.89(-4.09%)
Feb 05, 2016 48.22 48.54 46.05 46.25 6,104,796 -2.16(-4.46%)
Feb 04, 2016 49.80 50.32 47.85 48.41 8,107,569 +0.15(+0.31%)
Feb 03, 2016 47.04 48.46 46.66 48.26 5,452,334 +1.63(+3.50%)
Feb 02, 2016 47.36 47.65 46.53 46.63 2,999,404 -1.28(-2.67%)
Feb 01, 2016 47.16 48.23 46.78 47.91 2,779,080 +0.41(+0.86%)
Jan 29, 2016 46.62 47.80 46.48 47.50 3,705,919 +1.21(+2.61%)
Jan 28, 2016 47.76 47.94 45.77 46.29 4,273,890 -1.05(-2.22%)
Jan 27, 2016 47.35 48.41 47.00 47.34 3,955,245 -0.17(-0.36%)
Jan 26, 2016 46.70 47.71 46.70 47.51 3,746,035 +1.22(+2.64%)
Jan 25, 2016 46.65 46.94 45.84 46.29 4,575,662 -0.65(-1.38%)
Jan 22, 2016 46.50 47.30 46.06 46.94 4,554,393 +1.17(+2.56%)
Jan 21, 2016 44.02 46.46 43.86 45.77 7,068,933 +1.75(+3.98%)
Jan 20, 2016 44.64 44.70 42.18 44.02 7,172,355 -1.37(-3.02%)
Jan 19, 2016 46.30 46.73 44.92 45.39 4,918,564 -0.49(-1.07%)
Jan 15, 2016 45.56 45.88 45.88 45.88 4,856,600 -0.85(-1.82%)
Jan 14, 2016 45.04 47.33 44.86 46.73 6,171,006 +1.79(+3.98%)
Jan 13, 2016 47.06 47.23 44.91 44.94 5,601,490 -2.08(-4.42%)
Jan 12, 2016 47.04 47.56 46.42 47.02 3,883,408 +0.24(+0.51%)
Jan 11, 2016 46.69 47.07 45.67 46.78 6,583,682 +0.32(+0.69%)
Jan 08, 2016 45.52 47.13 45.52 46.46 6,530,888 +1.12(+2.47%)
Jan 07, 2016 45.34 46.39 44.75 45.34 6,308,459 -0.79(-1.71%)
Jan 06, 2016 45.55 46.87 45.50 46.13 4,444,282 +0.01(+0.02%)
Jan 05, 2016 46.60 46.76 45.95 46.12 4,098,330 -0.53(-1.14%)
Jan 04, 2016 46.33 46.89 46.13 46.65 5,456,259 -0.48(-1.02%)
Dec 31, 2015 46.49 47.13 47.13 47.13 3,163,600 +0.37(+0.79%)
Dec 30, 2015 47.16 47.46 46.72 46.76 1,990,223 -0.53(-1.12%)
Dec 29, 2015 47.12 47.41 46.74 47.29 2,523,381 +0.46(+0.98%)
Dec 28, 2015 47.20 47.52 46.61 46.83 2,995,638 -0.61(-1.29%)
Dec 24, 2015 47.12 47.44 47.44 47.44 2,025,700 +0.21(+0.44%)
Dec 23, 2015 46.77 47.38 46.60 47.23 4,171,575 +0.62(+1.33%)
Dec 22, 2015 45.90 46.91 45.81 46.61 4,706,701 +0.82(+1.79%)
Dec 21, 2015 45.90 46.18 45.37 45.79 2,829,749 +0.13(+0.28%)
Dec 18, 2015 46.27 46.49 45.59 45.66 6,537,530 -0.86(-1.85%)
Dec 17, 2015 47.57 47.72 46.44 46.52 3,019,783 -0.98(-2.06%)
Dec 16, 2015 47.29 47.79 46.38 47.50 4,697,454 +0.67(+1.43%)
Dec 15, 2015 46.75 47.26 46.59 46.83 3,449,730 +0.49(+1.06%)
Dec 14, 2015 46.89 47.25 45.71 46.34 5,452,860 -0.50(-1.07%)
Dec 11, 2015 47.89 48.05 46.74 46.84 6,294,158 -1.69(-3.48%)
Dec 10, 2015 48.45 49.05 48.24 48.53 3,484,891 +0.17(+0.35%)
Dec 09, 2015 49.50 49.52 47.90 48.36 5,157,042 -1.48(-2.97%)
Dec 08, 2015 50.02 50.33 49.50 49.84 4,179,526 -0.61(-1.21%)
Dec 07, 2015 49.77 50.57 49.37 50.45 4,531,064 +0.44(+0.88%)
Dec 04, 2015 49.54 50.23 49.03 50.01 4,005,292 +0.68(+1.38%)
Dec 03, 2015 50.07 50.46 48.83 49.33 6,250,078 -0.72(-1.44%)
Dec 02, 2015 50.99 51.09 49.55 50.05 6,009,769 -1.05(-2.05%)
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.