Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.64 49.14 48.52 48.72 43,848 +0.12(+0.25%)
Feb 26, 2016 49.23 49.23 48.50 48.60 32,638 -0.98(-1.98%)
Feb 25, 2016 48.96 49.58 48.82 49.58 31,273 +0.73(+1.49%)
Feb 24, 2016 48.34 49.06 47.97 48.85 41,100 +0.74(+1.54%)
Feb 23, 2016 48.55 48.56 47.99 48.11 25,778 -0.86(-1.76%)
Feb 22, 2016 48.41 49.00 48.37 48.97 32,482 +0.15(+0.31%)
Feb 19, 2016 48.59 48.86 48.33 48.82 27,513 +0.37(+0.76%)
Feb 18, 2016 48.86 49.09 48.17 48.45 23,505 -0.12(-0.25%)
Feb 17, 2016 48.26 48.79 48.18 48.57 55,386 +0.15(+0.31%)
Feb 16, 2016 48.40 48.46 47.97 48.42 34,950 +1.18(+2.50%)
Feb 12, 2016 46.42 47.24 47.24 47.24 32,900 +2.11(+4.68%)
Feb 11, 2016 44.45 45.24 44.45 45.13 69,519 -0.55(-1.20%)
Feb 10, 2016 45.47 46.41 45.47 45.68 31,042 +0.67(+1.49%)
Feb 09, 2016 44.29 45.34 44.29 45.01 44,347 -0.23(-0.51%)
Feb 08, 2016 45.63 45.64 44.68 45.24 44,296 -0.97(-2.10%)
Feb 05, 2016 46.99 46.99 46.15 46.21 37,402 -0.97(-2.06%)
Feb 04, 2016 47.25 47.60 46.81 47.18 64,635 +0.00(+0.00%)
Feb 03, 2016 46.46 47.24 45.73 47.18 43,211 +1.56(+3.42%)
Feb 02, 2016 46.37 46.37 45.54 45.62 24,680 -1.41(-3.00%)
Feb 01, 2016 46.64 47.07 46.38 47.03 53,049 +0.19(+0.41%)
Jan 29, 2016 46.19 47.10 46.05 46.84 68,127 +1.03(+2.25%)
Jan 28, 2016 46.12 46.31 45.60 45.81 39,667 +1.67(+3.78%)
Jan 27, 2016 44.21 44.96 43.88 44.14 57,693 +0.39(+0.89%)
Jan 26, 2016 43.23 43.90 43.23 43.75 66,024 +0.55(+1.27%)
Jan 25, 2016 43.43 43.76 43.02 43.20 36,035 -0.68(-1.55%)
Jan 22, 2016 43.81 43.92 43.38 43.88 68,484 +0.73(+1.69%)
Jan 21, 2016 42.80 43.63 42.61 43.15 38,941 -0.25(-0.58%)
Jan 20, 2016 43.13 43.70 42.23 43.40 45,103 -1.61(-3.58%)
Jan 19, 2016 45.33 45.47 44.50 45.01 56,988 +1.18(+2.69%)
Jan 15, 2016 43.74 43.83 43.83 43.83 87,100 -0.83(-1.86%)
Jan 14, 2016 44.11 44.69 43.62 44.66 38,522 +0.77(+1.75%)
Jan 13, 2016 44.95 45.04 43.81 43.89 30,774 +0.61(+1.41%)
Jan 12, 2016 43.50 43.61 43.01 43.28 23,620 -0.17(-0.39%)
Jan 11, 2016 43.65 43.74 43.04 43.45 26,299 +0.13(+0.30%)
Jan 08, 2016 43.94 44.04 43.24 43.32 44,505 +0.32(+0.74%)
Jan 07, 2016 43.26 44.14 43.00 43.00 47,703 -1.41(-3.17%)
Jan 06, 2016 44.43 44.74 44.26 44.41 36,385 -0.80(-1.77%)
Jan 05, 2016 45.20 45.32 44.97 45.21 17,300 +0.28(+0.62%)
Jan 04, 2016 44.84 45.15 44.55 44.93 56,072 -1.52(-3.27%)
Dec 31, 2015 46.55 46.45 46.45 46.45 42,300 -0.16(-0.34%)
Dec 30, 2015 47.03 47.09 46.61 46.61 35,704 -0.66(-1.40%)
Dec 29, 2015 47.68 47.78 47.07 47.27 42,418 +0.24(+0.51%)
Dec 28, 2015 47.19 47.19 46.71 47.03 39,276 -0.83(-1.73%)
Dec 24, 2015 47.92 47.86 47.86 47.86 40,500 -0.13(-0.27%)
Dec 23, 2015 47.90 48.18 47.78 47.99 42,097 +0.99(+2.11%)
Dec 22, 2015 46.73 47.03 46.42 47.00 43,895 +0.22(+0.47%)
Dec 21, 2015 47.05 47.09 46.60 46.78 38,786 +0.30(+0.65%)
Dec 18, 2015 46.35 46.61 46.09 46.48 56,945 +0.26(+0.56%)
Dec 17, 2015 46.64 46.75 45.92 46.22 29,444 -0.59(-1.26%)
Dec 16, 2015 46.49 46.91 45.89 46.81 42,835 +1.62(+3.58%)
Dec 15, 2015 45.05 45.45 44.77 45.19 63,060 +0.91(+2.06%)
Dec 14, 2015 44.10 44.33 43.63 44.28 43,752 +0.61(+1.40%)
Dec 11, 2015 43.95 44.25 43.58 43.67 34,617 -1.68(-3.70%)
Dec 10, 2015 45.48 45.69 45.13 45.35 27,221 -0.36(-0.79%)
Dec 09, 2015 45.91 46.39 45.54 45.71 19,076 -0.18(-0.39%)
Dec 08, 2015 45.39 46.00 45.39 45.89 21,339 -0.76(-1.63%)
Dec 07, 2015 46.89 46.94 46.37 46.65 25,303 -1.12(-2.34%)
Dec 04, 2015 47.16 47.85 47.13 47.77 30,184 +0.42(+0.89%)
Dec 03, 2015 48.06 48.06 47.12 47.35 51,887 -1.55(-3.17%)
Dec 02, 2015 49.40 49.60 48.77 48.90 20,710 -0.72(-1.45%)
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.