Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.56 39.95 39.37 39.55 874,752 -0.60(-1.49%)
Feb 26, 2016 40.36 40.49 40.01 40.15 869,814 -0.15(-0.37%)
Feb 25, 2016 39.36 40.82 39.32 40.30 3,911,631 +1.26(+3.23%)
Feb 24, 2016 37.73 39.05 37.64 39.04 3,097,469 +0.43(+1.11%)
Feb 23, 2016 38.90 39.05 38.61 38.61 1,504,737 -0.51(-1.30%)
Feb 22, 2016 39.27 39.43 39.06 39.12 1,299,785 +0.09(+0.23%)
Feb 19, 2016 38.85 39.12 38.71 39.03 2,010,546 -0.17(-0.43%)
Feb 18, 2016 39.49 39.60 39.17 39.20 1,697,967 -0.13(-0.33%)
Feb 17, 2016 39.20 39.53 39.11 39.33 2,537,970 +0.52(+1.34%)
Feb 16, 2016 38.79 39.01 38.55 38.81 2,345,754 -0.17(-0.44%)
Feb 12, 2016 38.39 38.98 38.98 38.98 2,598,200 +0.61(+1.59%)
Feb 11, 2016 38.59 38.64 38.13 38.37 3,582,525 -0.12(-0.31%)
Feb 10, 2016 38.43 38.89 38.31 38.49 2,334,505 -0.38(-0.98%)
Feb 09, 2016 38.38 39.04 38.33 38.87 2,658,733 -0.34(-0.87%)
Feb 08, 2016 39.09 39.56 38.91 39.21 1,246,954 -0.61(-1.53%)
Feb 05, 2016 40.12 40.15 39.71 39.82 1,032,987 -0.77(-1.90%)
Feb 04, 2016 40.41 40.88 40.23 40.59 1,340,295 -0.44(-1.07%)
Feb 03, 2016 40.54 41.15 40.12 41.03 1,934,794 +0.21(+0.51%)
Feb 02, 2016 41.17 41.17 40.67 40.82 1,861,471 -0.82(-1.97%)
Feb 01, 2016 41.46 41.88 41.35 41.64 2,742,190 +0.00(+0.00%)
Jan 29, 2016 40.83 41.64 40.80 41.64 1,155,365 +0.75(+1.83%)
Jan 28, 2016 41.36 41.38 40.56 40.89 1,281,617 -0.69(-1.66%)
Jan 27, 2016 42.05 42.10 41.19 41.58 2,741,032 -0.17(-0.41%)
Jan 26, 2016 41.48 41.82 41.30 41.75 1,438,004 +0.66(+1.61%)
Jan 25, 2016 41.15 41.59 41.01 41.09 1,502,012 -0.35(-0.84%)
Jan 22, 2016 41.26 41.47 41.06 41.44 1,267,399 +1.10(+2.73%)
Jan 21, 2016 40.33 40.60 39.89 40.34 1,699,990 +0.01(+0.02%)
Jan 20, 2016 39.89 40.60 39.35 40.33 2,311,395 -0.04(-0.10%)
Jan 19, 2016 40.73 40.87 40.09 40.37 4,146,014 +1.76(+4.56%)
Jan 15, 2016 39.24 38.61 38.61 38.61 2,320,400 -1.43(-3.57%)
Jan 14, 2016 39.64 40.30 39.48 40.04 1,810,527 +0.42(+1.06%)
Jan 13, 2016 40.68 40.74 39.47 39.62 2,061,455 -0.87(-2.15%)
Jan 12, 2016 40.59 40.72 40.06 40.49 1,668,866 +0.49(+1.23%)
Jan 11, 2016 40.77 40.78 39.78 40.00 2,965,881 -0.40(-0.99%)
Jan 08, 2016 41.32 41.40 40.31 40.40 2,443,461 -0.87(-2.11%)
Jan 07, 2016 41.39 41.89 41.16 41.27 2,611,449 -0.52(-1.24%)
Jan 06, 2016 41.38 41.89 41.35 41.79 3,470,064 -0.46(-1.09%)
Jan 05, 2016 42.07 42.34 41.96 42.25 1,070,734 +0.05(+0.12%)
Jan 04, 2016 42.28 42.32 41.52 42.20 1,661,870 -0.45(-1.06%)
Dec 31, 2015 42.85 42.65 42.65 42.65 940,700 -0.76(-1.75%)
Dec 30, 2015 43.62 43.67 43.31 43.41 716,970 -0.39(-0.89%)
Dec 29, 2015 43.61 43.92 43.53 43.80 1,562,980 +0.72(+1.67%)
Dec 28, 2015 43.16 43.26 42.94 43.08 1,009,958 -0.07(-0.16%)
Dec 24, 2015 43.31 43.15 43.15 43.15 509,800 -0.63(-1.44%)
Dec 23, 2015 43.25 43.78 43.23 43.78 1,507,229 +0.98(+2.29%)
Dec 22, 2015 42.65 42.90 42.43 42.80 1,079,250 +0.29(+0.68%)
Dec 21, 2015 43.24 43.28 42.40 42.51 1,537,957 -0.13(-0.30%)
Dec 18, 2015 42.61 42.80 42.44 42.64 1,606,525 -0.30(-0.70%)
Dec 17, 2015 43.35 43.36 42.75 42.94 1,111,487 -0.69(-1.58%)
Dec 16, 2015 43.33 43.75 43.00 43.63 1,615,433 +0.69(+1.61%)
Dec 15, 2015 42.93 43.17 42.79 42.94 2,396,043 +1.43(+3.44%)
Dec 14, 2015 42.01 42.06 41.13 41.51 1,798,555 -0.34(-0.81%)
Dec 11, 2015 42.00 42.11 41.70 41.85 1,601,080 +0.00(+0.00%)
Dec 10, 2015 41.95 42.28 41.80 41.85 1,319,808 -0.39(-0.92%)
Dec 09, 2015 42.42 42.73 42.00 42.24 1,257,384 -0.53(-1.24%)
Dec 08, 2015 42.73 42.96 42.57 42.77 1,261,063 -0.59(-1.36%)
Dec 07, 2015 43.85 43.90 43.27 43.36 916,995 +0.01(+0.02%)
Dec 04, 2015 42.63 43.42 42.61 43.35 1,173,891 +0.23(+0.53%)
Dec 03, 2015 43.86 43.88 43.01 43.12 1,226,003 -0.75(-1.71%)
Dec 02, 2015 44.22 44.39 43.66 43.87 1,337,735 -0.18(-0.41%)
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.