Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.82 48.23 47.47 47.62 3,786,817 -0.18(-0.37%)
Feb 26, 2016 48.30 49.31 47.67 47.80 4,209,178 -0.49(-1.02%)
Feb 25, 2016 47.39 48.31 46.33 48.30 3,094,728 +1.61(+3.45%)
Feb 24, 2016 46.50 46.84 46.21 46.68 2,601,973 -0.29(-0.61%)
Feb 23, 2016 46.88 47.11 46.56 46.97 1,486,636 +0.12(+0.25%)
Feb 22, 2016 47.55 47.55 46.58 46.85 2,054,806 -0.15(-0.31%)
Feb 19, 2016 46.91 47.37 46.48 47.00 2,675,198 -0.02(-0.03%)
Feb 18, 2016 47.24 47.40 46.39 47.02 2,967,635 +0.05(+0.10%)
Feb 17, 2016 47.25 47.51 46.07 46.97 5,624,619 +1.13(+2.46%)
Feb 16, 2016 45.26 45.87 44.86 45.84 2,629,362 +0.93(+2.06%)
Feb 12, 2016 44.38 44.92 44.92 44.92 2,150,524 +0.70(+1.59%)
Feb 11, 2016 44.02 44.43 43.38 44.22 4,169,983 -0.43(-0.97%)
Feb 10, 2016 44.39 45.22 44.17 44.65 2,230,709 +0.52(+1.19%)
Feb 09, 2016 43.00 44.22 43.00 44.12 3,336,056 +0.76(+1.74%)
Feb 08, 2016 43.00 43.49 42.67 43.37 2,428,495 +0.30(+0.70%)
Feb 05, 2016 42.76 43.10 42.57 43.07 2,477,416 +0.39(+0.90%)
Feb 04, 2016 43.33 43.43 42.40 42.68 2,425,162 -0.73(-1.69%)
Feb 03, 2016 43.51 43.90 43.01 43.41 2,789,291 -0.02(-0.04%)
Feb 02, 2016 43.58 43.85 43.32 43.43 2,096,966 -0.42(-0.97%)
Feb 01, 2016 43.50 44.02 43.35 43.85 2,513,028 +0.35(+0.80%)
Jan 29, 2016 43.21 43.68 43.12 43.51 2,439,151 +0.52(+1.22%)
Jan 28, 2016 42.67 43.32 42.34 42.98 1,680,085 +0.56(+1.33%)
Jan 27, 2016 42.56 42.87 42.21 42.42 2,114,606 -0.12(-0.27%)
Jan 26, 2016 42.13 42.55 42.04 42.53 2,097,395 +0.42(+0.99%)
Jan 25, 2016 42.20 42.45 41.95 42.12 2,584,935 -0.03(-0.07%)
Jan 22, 2016 41.99 42.21 41.68 42.15 2,540,752 +0.43(+1.04%)
Jan 21, 2016 41.73 42.07 41.25 41.72 3,132,433 -0.01(-0.02%)
Jan 20, 2016 41.43 41.98 40.83 41.72 3,346,480 -0.18(-0.42%)
Jan 19, 2016 41.68 42.05 41.44 41.90 3,502,853 +1.03(+2.53%)
Jan 15, 2016 40.07 40.87 40.87 40.87 4,677,708 -0.39(-0.93%)
Jan 14, 2016 40.76 41.52 40.64 41.25 2,399,451 +0.54(+1.33%)
Jan 13, 2016 41.20 42.42 40.60 40.71 5,081,222 -0.53(-1.29%)
Jan 12, 2016 40.00 41.29 39.84 41.25 4,505,539 +1.60(+4.05%)
Jan 11, 2016 39.50 39.79 39.38 39.64 2,920,342 +0.22(+0.57%)
Jan 08, 2016 39.48 39.75 39.26 39.42 3,344,879 +0.22(+0.57%)
Jan 07, 2016 39.24 39.57 38.98 39.20 3,686,606 -0.48(-1.22%)
Jan 06, 2016 39.42 39.86 39.22 39.68 3,466,468 -0.07(-0.17%)
Jan 05, 2016 39.74 40.00 39.36 39.75 3,623,508 +0.15(+0.37%)
Jan 04, 2016 39.81 39.81 39.23 39.60 2,860,356 -0.68(-1.69%)
Dec 31, 2015 40.67 40.29 40.29 40.29 1,221,098 -0.51(-1.24%)
Dec 30, 2015 41.20 41.32 40.70 40.79 1,293,900 -0.36(-0.88%)
Dec 29, 2015 41.29 41.47 41.11 41.15 1,412,996 +0.07(+0.17%)
Dec 28, 2015 40.56 41.14 40.55 41.08 1,775,179 +0.21(+0.51%)
Dec 24, 2015 41.04 40.88 40.88 40.88 402,423 -0.19(-0.47%)
Dec 23, 2015 40.90 41.11 40.71 41.07 1,081,940 +0.32(+0.79%)
Dec 22, 2015 40.47 40.78 39.94 40.74 1,365,091 +0.38(+0.93%)
Dec 21, 2015 40.30 40.43 40.05 40.37 1,337,723 +0.34(+0.86%)
Dec 18, 2015 40.64 40.65 39.96 40.02 2,957,739 -0.71(-1.75%)
Dec 17, 2015 41.06 41.24 40.50 40.74 1,473,155 -0.44(-1.08%)
Dec 16, 2015 41.09 41.35 40.66 41.18 2,490,004 +0.39(+0.96%)
Dec 15, 2015 40.93 41.17 40.54 40.79 2,233,955 -0.03(-0.08%)
Dec 14, 2015 40.67 40.91 40.51 40.82 3,648,931 +0.20(+0.49%)
Dec 11, 2015 40.71 40.87 40.38 40.62 2,036,397 -0.50(-1.21%)
Dec 10, 2015 40.98 41.90 40.67 41.12 2,721,780 +0.08(+0.21%)
Dec 09, 2015 40.96 42.22 40.61 41.04 3,451,866 +0.03(+0.07%)
Dec 08, 2015 40.41 41.06 40.24 41.01 3,036,452 +0.28(+0.70%)
Dec 07, 2015 40.74 40.94 40.39 40.72 3,170,899 +0.00(+0.00%)
Dec 04, 2015 40.35 41.00 40.28 40.72 4,064,441 +0.52(+1.30%)
Dec 03, 2015 40.42 41.20 40.01 40.20 5,045,943 -0.19(-0.47%)
Dec 02, 2015 40.57 40.61 39.87 40.39 3,673,277 -0.09(-0.23%)
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.