Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 51.92 52.23 51.46 51.50 1,944,945 -0.45(-0.87%)
Feb 26, 2016 52.32 52.67 51.12 51.95 1,851,660 +0.13(+0.25%)
Feb 25, 2016 51.53 51.82 50.73 51.82 1,925,254 +0.65(+1.27%)
Feb 24, 2016 50.87 51.31 49.40 51.17 2,301,298 -0.33(-0.64%)
Feb 23, 2016 51.87 52.27 51.21 51.50 2,141,860 -0.74(-1.42%)
Feb 22, 2016 51.55 52.31 51.55 52.24 1,649,777 +1.34(+2.63%)
Feb 19, 2016 51.07 51.20 50.32 50.90 1,999,593 -0.38(-0.74%)
Feb 18, 2016 51.90 52.35 50.70 51.28 2,446,653 -0.77(-1.48%)
Feb 17, 2016 51.72 53.21 51.13 52.05 2,745,990 +0.69(+1.34%)
Feb 16, 2016 50.55 51.38 50.00 51.36 1,953,680 +1.36(+2.72%)
Feb 12, 2016 48.83 50.00 50.00 50.00 2,142,100 +1.71(+3.54%)
Feb 11, 2016 47.87 49.10 47.53 48.29 1,826,989 -0.44(-0.90%)
Feb 10, 2016 49.77 50.32 48.55 48.73 2,553,452 -1.11(-2.23%)
Feb 09, 2016 49.22 50.53 49.22 49.84 2,711,602 -0.05(-0.10%)
Feb 08, 2016 49.69 50.32 49.10 49.89 3,070,839 -0.22(-0.44%)
Feb 05, 2016 50.00 51.37 49.60 50.11 2,843,691 +0.11(+0.22%)
Feb 04, 2016 47.92 50.21 47.81 50.00 3,522,869 +2.21(+4.62%)
Feb 03, 2016 47.77 48.09 45.92 47.79 3,358,809 +0.26(+0.55%)
Feb 02, 2016 47.84 48.07 47.28 47.53 2,447,904 -1.01(-2.08%)
Feb 01, 2016 48.46 48.88 47.36 48.54 3,796,391 -0.53(-1.08%)
Jan 29, 2016 45.24 49.57 45.01 49.07 5,947,043 +1.71(+3.61%)
Jan 28, 2016 47.69 47.97 46.01 47.36 3,144,789 +0.45(+0.96%)
Jan 27, 2016 47.65 47.99 46.58 46.91 2,381,513 -0.64(-1.35%)
Jan 26, 2016 46.12 47.58 46.08 47.55 2,359,422 +1.84(+4.03%)
Jan 25, 2016 46.41 46.41 45.61 45.71 2,193,137 -0.82(-1.76%)
Jan 22, 2016 46.68 47.53 46.18 46.53 2,810,334 +0.72(+1.57%)
Jan 21, 2016 45.53 46.42 44.95 45.81 2,995,373 +0.48(+1.06%)
Jan 20, 2016 44.28 45.88 43.46 45.33 4,069,609 +0.30(+0.67%)
Jan 19, 2016 45.76 45.84 44.30 45.03 2,389,089 -0.28(-0.62%)
Jan 15, 2016 45.23 45.31 45.31 45.31 3,230,100 -0.40(-0.88%)
Jan 14, 2016 44.69 46.02 43.78 45.71 3,136,556 +1.41(+3.18%)
Jan 13, 2016 45.27 45.66 44.12 44.30 2,652,369 -0.89(-1.97%)
Jan 12, 2016 45.64 46.02 44.51 45.19 1,644,914 -0.04(-0.09%)
Jan 11, 2016 45.59 45.76 44.57 45.23 2,619,207 +0.00(+0.00%)
Jan 08, 2016 46.08 46.44 45.07 45.23 2,798,373 -0.52(-1.14%)
Jan 07, 2016 45.79 46.52 45.57 45.75 2,955,882 -1.43(-3.03%)
Jan 06, 2016 46.64 47.84 46.54 47.18 2,856,936 +0.01(+0.02%)
Jan 05, 2016 47.40 47.56 46.47 47.17 2,156,930 +0.01(+0.02%)
Jan 04, 2016 46.50 47.39 45.87 47.16 2,878,962 -0.24(-0.51%)
Dec 31, 2015 47.78 47.40 47.40 47.40 1,329,700 -0.62(-1.29%)
Dec 30, 2015 48.32 48.73 47.98 48.02 1,068,619 -0.36(-0.74%)
Dec 29, 2015 48.33 48.61 47.87 48.38 1,363,385 +0.38(+0.79%)
Dec 28, 2015 48.40 48.55 47.62 48.00 1,386,437 -0.45(-0.93%)
Dec 24, 2015 48.58 48.45 48.45 48.45 723,500 -0.20(-0.41%)
Dec 23, 2015 47.83 48.75 47.83 48.65 2,415,822 +1.16(+2.44%)
Dec 22, 2015 46.11 47.78 46.09 47.49 2,727,134 +1.72(+3.76%)
Dec 21, 2015 45.55 46.22 45.36 45.77 2,947,712 +0.61(+1.35%)
Dec 18, 2015 45.15 45.61 45.04 45.16 5,239,439 -0.28(-0.62%)
Dec 17, 2015 46.72 46.84 45.42 45.44 2,893,374 -1.28(-2.74%)
Dec 16, 2015 47.20 47.48 45.99 46.72 2,735,269 -1.16(-2.42%)
Dec 15, 2015 47.74 48.48 47.71 47.88 2,375,835 +0.37(+0.78%)
Dec 14, 2015 47.51 47.92 46.80 47.51 2,530,146 +0.26(+0.55%)
Dec 11, 2015 47.96 49.00 46.91 47.25 2,700,560 -1.63(-3.33%)
Dec 10, 2015 48.70 49.30 48.55 48.88 1,799,096 +0.04(+0.08%)
Dec 09, 2015 48.38 49.69 48.23 48.84 3,053,812 +0.39(+0.80%)
Dec 08, 2015 48.64 48.90 47.99 48.45 3,250,095 -0.57(-1.16%)
Dec 07, 2015 49.59 49.69 48.74 49.02 2,449,785 -0.76(-1.53%)
Dec 04, 2015 48.86 50.31 48.63 49.78 4,978,535 +0.99(+2.03%)
Dec 03, 2015 49.89 49.89 48.27 48.79 6,483,806 -2.46(-4.80%)
Dec 02, 2015 51.52 51.97 51.17 51.25 2,599,426 -0.34(-0.66%)
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.