Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.87 44.12 42.71 42.72 366,140 -1.34(-3.04%)
Feb 26, 2016 43.61 44.20 43.08 44.06 357,080 +1.31(+3.06%)
Feb 25, 2016 42.72 43.00 41.62 42.75 371,848 -0.54(-1.25%)
Feb 24, 2016 43.09 43.52 42.15 43.29 355,586 -0.25(-0.57%)
Feb 23, 2016 43.65 43.94 42.81 43.54 315,722 -0.59(-1.34%)
Feb 22, 2016 43.87 44.83 43.66 44.13 284,309 +0.46(+1.05%)
Feb 19, 2016 43.07 43.95 43.02 43.67 232,371 +0.55(+1.28%)
Feb 18, 2016 43.35 43.63 42.60 43.12 260,497 +0.06(+0.14%)
Feb 17, 2016 43.41 43.77 42.62 43.06 451,003 -0.24(-0.55%)
Feb 16, 2016 43.00 43.87 42.15 43.30 660,854 +1.45(+3.46%)
Feb 12, 2016 40.12 41.85 41.85 41.85 584,500 +1.58(+3.92%)
Feb 11, 2016 39.87 40.96 39.58 40.27 548,759 -0.94(-2.28%)
Feb 10, 2016 41.84 42.58 41.01 41.21 289,916 -0.11(-0.27%)
Feb 09, 2016 40.81 42.83 40.61 41.32 372,279 -0.04(-0.10%)
Feb 08, 2016 40.99 41.74 40.65 41.36 432,124 -0.39(-0.93%)
Feb 05, 2016 43.35 43.45 41.53 41.75 525,396 -1.80(-4.13%)
Feb 04, 2016 43.38 43.80 42.85 43.55 457,252 +0.07(+0.16%)
Feb 03, 2016 43.81 44.00 42.47 43.48 1,112,691 -0.18(-0.41%)
Feb 02, 2016 46.00 46.16 43.53 43.66 1,161,553 -2.80(-6.03%)
Feb 01, 2016 45.44 46.73 44.85 46.46 613,429 +0.51(+1.11%)
Jan 29, 2016 43.96 46.01 43.75 45.95 641,297 +2.24(+5.12%)
Jan 28, 2016 45.87 46.20 43.48 43.71 496,768 -0.88(-1.97%)
Jan 27, 2016 45.35 45.66 44.34 44.59 494,914 -1.16(-2.54%)
Jan 26, 2016 45.47 45.89 43.90 45.75 378,251 +0.35(+0.77%)
Jan 25, 2016 45.37 45.75 44.91 45.40 247,013 -0.10(-0.22%)
Jan 22, 2016 46.40 46.96 44.86 45.50 482,789 +0.31(+0.69%)
Jan 21, 2016 44.50 45.96 43.91 45.19 483,560 +0.15(+0.33%)
Jan 20, 2016 44.35 45.55 42.59 45.04 761,885 -0.27(-0.60%)
Jan 19, 2016 45.60 46.28 44.81 45.31 1,510,520 +0.49(+1.09%)
Jan 15, 2016 46.02 44.82 44.82 44.82 844,800 -2.21(-4.70%)
Jan 14, 2016 44.85 47.46 44.85 47.03 937,438 +1.99(+4.42%)
Jan 13, 2016 46.54 46.54 44.89 45.04 832,639 -1.35(-2.91%)
Jan 12, 2016 46.45 46.75 45.53 46.39 686,714 +1.21(+2.68%)
Jan 11, 2016 47.47 47.47 44.45 45.18 1,041,711 -2.05(-4.34%)
Jan 08, 2016 47.39 48.33 47.17 47.23 793,293 -0.14(-0.30%)
Jan 07, 2016 48.26 48.94 46.98 47.37 1,571,733 -2.67(-5.34%)
Jan 06, 2016 47.60 50.54 47.43 50.04 1,020,943 +1.76(+3.65%)
Jan 05, 2016 48.00 48.88 47.88 48.28 429,985 +0.37(+0.77%)
Jan 04, 2016 48.24 48.24 46.77 47.91 1,041,222 -1.49(-3.02%)
Dec 31, 2015 49.09 49.40 49.40 49.40 211,600 +0.09(+0.18%)
Dec 30, 2015 49.85 50.08 49.30 49.31 257,393 -0.79(-1.58%)
Dec 29, 2015 50.10 50.38 49.83 50.10 305,892 +0.32(+0.64%)
Dec 28, 2015 50.43 50.58 49.10 49.78 436,586 -0.98(-1.93%)
Dec 24, 2015 50.95 50.76 50.76 50.76 143,000 -0.02(-0.04%)
Dec 23, 2015 50.70 51.18 50.42 50.78 252,698 +0.18(+0.36%)
Dec 22, 2015 50.60 50.80 50.10 50.60 400,751 -0.17(-0.33%)
Dec 21, 2015 50.10 50.83 50.10 50.77 651,644 +1.02(+2.05%)
Dec 18, 2015 49.27 50.20 49.09 49.75 753,073 +0.54(+1.10%)
Dec 17, 2015 49.04 49.68 48.74 49.21 725,796 +0.43(+0.88%)
Dec 16, 2015 48.94 49.29 48.27 48.78 660,507 +0.37(+0.76%)
Dec 15, 2015 47.47 49.19 46.80 48.41 997,830 +1.47(+3.13%)
Dec 14, 2015 46.37 47.72 46.34 46.94 1,023,951 +0.80(+1.73%)
Dec 11, 2015 47.29 47.66 46.01 46.14 2,193,090 -1.63(-3.41%)
Dec 10, 2015 49.78 49.78 46.76 47.77 2,958,250 -2.20(-4.40%)
Dec 09, 2015 50.77 50.90 49.53 49.97 1,051,368 -0.81(-1.60%)
Dec 08, 2015 50.37 51.20 49.33 50.78 626,590 -0.45(-0.88%)
Dec 07, 2015 51.14 52.18 50.48 51.23 1,059,257 -0.05(-0.10%)
Dec 04, 2015 49.65 51.64 49.02 51.28 1,035,654 +1.60(+3.22%)
Dec 03, 2015 51.45 51.99 49.11 49.68 1,144,929 -1.81(-3.52%)
Dec 02, 2015 51.88 52.14 50.66 51.49 1,033,163 -0.31(-0.60%)
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.