Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.77 44.77 44.77 44.77 390 +0.08(+0.17%)
Feb 26, 2016 44.69 44.69 44.69 44.69 1,231 +0.06(+0.13%)
Feb 25, 2016 44.58 44.65 44.58 44.63 781 +0.10(+0.22%)
Feb 24, 2016 44.34 44.54 44.34 44.54 783 -0.61(-1.35%)
Feb 23, 2016 45.23 45.23 45.04 45.15 1,323 -0.73(-1.59%)
Feb 22, 2016 45.36 45.88 45.36 45.87 15,901 +1.10(+2.46%)
Feb 19, 2016 44.48 44.88 44.46 44.77 2,426 -0.11(-0.25%)
Feb 18, 2016 45.04 45.10 44.80 44.89 8,569 -0.17(-0.37%)
Feb 17, 2016 44.95 45.13 44.95 45.05 2,573 +1.63(+3.75%)
Feb 12, 2016 43.09 43.42 43.09 43.42 227 +0.66(+1.55%)
Feb 11, 2016 42.68 42.79 42.41 42.76 2,552 -0.61(-1.41%)
Feb 10, 2016 43.53 43.53 43.37 43.37 814 +0.45(+1.05%)
Feb 09, 2016 43.22 43.22 42.92 42.92 1,340 -0.58(-1.33%)
Feb 08, 2016 43.31 43.50 43.28 43.50 1,175 -0.62(-1.40%)
Feb 05, 2016 44.12 44.12 44.12 44.12 191 -0.06(-0.15%)
Feb 04, 2016 44.24 44.44 44.18 44.18 1,580 +0.38(+0.87%)
Feb 03, 2016 43.39 43.80 43.39 43.80 4,624 +0.71(+1.65%)
Feb 02, 2016 43.62 43.68 43.09 43.09 2,726 -1.34(-3.01%)
Feb 01, 2016 44.07 44.43 44.04 44.43 2,723 -0.07(-0.16%)
Jan 29, 2016 44.17 44.50 44.07 44.50 11,125 +1.08(+2.48%)
Jan 28, 2016 43.18 43.48 43.17 43.42 4,043 +0.67(+1.57%)
Jan 27, 2016 43.16 43.44 42.72 42.75 17,010 -0.41(-0.96%)
Jan 26, 2016 42.92 43.39 42.92 43.16 4,988 -0.01(-0.02%)
Jan 25, 2016 43.25 43.29 43.00 43.17 21,560 -0.10(-0.22%)
Jan 22, 2016 43.56 43.56 43.05 43.27 11,787 +0.92(+2.18%)
Jan 21, 2016 41.79 42.49 41.79 42.35 16,541 +0.41(+0.97%)
Jan 20, 2016 41.61 41.94 41.09 41.94 19,246 -0.57(-1.34%)
Jan 19, 2016 42.98 42.98 42.51 42.51 6,069 +0.77(+1.83%)
Jan 15, 2016 41.72 41.74 41.74 41.74 3,245 -1.66(-3.83%)
Jan 14, 2016 43.34 43.41 43.34 43.41 2,229 +0.63(+1.47%)
Jan 13, 2016 43.14 43.14 42.78 42.78 790 -0.44(-1.02%)
Jan 12, 2016 43.51 43.52 43.22 43.22 2,220 -0.12(-0.28%)
Jan 11, 2016 43.56 43.56 43.06 43.34 6,497 -0.01(-0.02%)
Jan 08, 2016 43.87 43.87 43.35 43.35 13,517 -0.78(-1.76%)
Jan 07, 2016 44.22 44.22 44.12 44.12 818 -0.95(-2.11%)
Jan 06, 2016 44.94 45.10 44.87 45.07 8,258 -0.72(-1.58%)
Jan 05, 2016 45.86 45.86 45.80 45.80 1,585 -0.07(-0.14%)
Jan 04, 2016 45.84 46.04 45.84 45.86 750 -1.23(-2.61%)
Dec 31, 2015 47.14 47.09 47.09 47.09 9,506 -0.16(-0.35%)
Dec 30, 2015 47.47 47.61 47.25 47.25 4,234 -0.42(-0.89%)
Dec 29, 2015 47.68 47.68 47.68 47.68 583 +0.18(+0.38%)
Dec 28, 2015 47.19 47.52 47.19 47.50 1,664 -0.45(-0.94%)
Dec 24, 2015 47.70 47.94 47.94 47.94 3,245 +0.27(+0.58%)
Dec 23, 2015 47.43 47.70 47.43 47.67 1,467 +0.59(+1.26%)
Dec 22, 2015 46.97 47.08 46.68 47.08 2,878 +0.66(+1.43%)
Dec 21, 2015 46.86 46.86 46.39 46.41 83,865 -0.07(-0.15%)
Dec 18, 2015 46.52 46.59 46.39 46.48 7,930 -0.25(-0.53%)
Dec 17, 2015 46.97 46.97 46.52 46.73 10,388 -0.23(-0.49%)
Dec 16, 2015 46.95 47.06 46.75 46.96 2,043 +0.65(+1.40%)
Dec 15, 2015 46.16 46.44 46.11 46.31 4,357 +0.60(+1.32%)
Dec 14, 2015 45.60 45.71 45.28 45.71 6,459 +0.26(+0.56%)
Dec 11, 2015 45.72 45.72 45.46 45.46 5,496 -1.37(-2.92%)
Dec 10, 2015 46.50 46.92 46.50 46.82 8,623 +0.20(+0.43%)
Dec 09, 2015 46.69 47.27 46.39 46.62 5,963 -0.39(-0.82%)
Dec 08, 2015 46.63 47.03 46.63 47.01 7,805 -0.50(-1.06%)
Dec 07, 2015 47.90 47.90 47.52 47.52 2,928 -0.95(-1.97%)
Dec 04, 2015 48.11 48.47 48.11 48.47 1,170 +0.79(+1.65%)
Dec 03, 2015 48.25 48.32 47.68 47.68 4,056 -0.66(-1.37%)
Dec 02, 2015 48.36 48.36 48.35 48.35 944 -0.14(-0.29%)
Dec 01, 2015 48.86 48.86 48.49 48.49 946 +0.77(+1.61%)
Nov 30, 2015 47.79 47.79 47.68 47.72 786 -0.01(-0.02%)
Nov 27, 2015 47.65 47.82 47.60 47.73 18,330 -0.74(-1.53%)
Nov 25, 2015 48.42 48.46 48.46 48.46 2,675 -0.16(-0.32%)
Nov 24, 2015 48.43 48.72 48.43 48.62 1,580 +0.15(+0.31%)
Nov 23, 2015 48.71 48.77 48.47 48.47 3,197 -0.41(-0.84%)
Nov 20, 2015 49.16 49.16 48.89 48.89 15,241 +0.21(+0.42%)
Nov 19, 2015 48.44 48.74 48.43 48.68 9,009 +0.85(+1.78%)
Nov 18, 2015 47.69 47.83 47.60 47.83 3,018 +0.23(+0.49%)
Nov 17, 2015 47.81 47.93 47.60 47.60 2,721 +0.05(+0.11%)
Nov 16, 2015 47.19 47.54 47.18 47.54 4,710 +0.51(+1.08%)
Nov 13, 2015 47.35 47.37 47.04 47.04 15,483 -0.96(-2.01%)
Nov 12, 2015 48.15 48.15 48.00 48.00 10,849 +0.07(+0.14%)
Nov 11, 2015 47.97 48.24 47.91 47.93 4,410 -0.02(-0.05%)
Nov 10, 2015 48.02 48.02 47.96 47.96 461 -0.28(-0.57%)
Nov 09, 2015 47.97 48.23 47.97 48.23 671 -0.78(-1.58%)
Nov 06, 2015 48.90 49.09 48.71 49.01 7,325 -1.13(-2.26%)
Nov 05, 2015 49.99 50.16 49.78 50.14 10,579 -0.15(-0.29%)
Nov 04, 2015 50.29 50.29 50.29 50.29 258 +0.56(+1.12%)
Nov 02, 2015 49.01 49.73 49.01 49.73 261 +0.42(+0.85%)
Oct 30, 2015 49.31 49.31 49.31 49.31 287 -0.14(-0.29%)
Oct 29, 2015 49.23 49.45 49.12 49.45 1,665 -0.80(-1.60%)
Oct 28, 2015 50.36 50.36 50.25 50.25 766 +0.03(+0.07%)
Oct 27, 2015 50.50 50.50 50.22 50.22 747 -0.56(-1.11%)
Oct 26, 2015 50.77 50.78 50.77 50.78 622 -0.33(-0.64%)
Oct 23, 2015 51.24 51.24 50.95 51.11 2,400 +0.26(+0.52%)
Oct 22, 2015 50.32 50.98 50.32 50.84 8,724 +0.92(+1.84%)
Oct 21, 2015 49.88 50.04 49.88 49.93 1,638 -0.28(-0.56%)
Oct 20, 2015 50.14 50.22 50.14 50.21 7,103 -0.13(-0.26%)
Oct 19, 2015 50.34 50.34 50.34 50.34 788 -0.28(-0.55%)
Oct 16, 2015 50.45 50.98 50.45 50.62 1,837 -0.48(-0.95%)
Oct 15, 2015 50.91 51.10 50.59 51.10 2,974 +1.30(+2.62%)
Oct 14, 2015 49.69 49.81 49.69 49.80 2,226 +0.19(+0.37%)
Oct 13, 2015 49.61 49.61 49.61 49.61 1,216 -0.80(-1.59%)
Oct 12, 2015 50.63 50.64 50.42 50.42 1,071 -0.18(-0.36%)
Oct 09, 2015 50.53 50.60 50.29 50.60 1,218 +0.94(+1.89%)
Oct 08, 2015 49.76 49.76 49.62 49.66 767 -0.18(-0.36%)
Oct 07, 2015 49.81 49.84 49.81 49.84 586 +1.52(+3.15%)
Oct 06, 2015 48.42 48.54 48.12 48.32 3,476 -0.05(-0.11%)
Oct 05, 2015 48.65 48.66 48.37 48.37 554 +1.08(+2.28%)
Oct 02, 2015 46.25 47.30 46.25 47.30 3,376 +0.58(+1.23%)
Oct 01, 2015 46.75 46.75 46.72 46.72 2,398 +0.09(+0.20%)
Sep 30, 2015 46.53 46.66 46.01 46.63 17,055 +1.40(+3.09%)
Sep 29, 2015 45.57 45.58 45.23 45.23 2,436 -0.49(-1.08%)
Sep 28, 2015 45.98 46.19 45.57 45.72 6,034 -0.77(-1.66%)
Sep 25, 2015 47.23 47.23 46.45 46.49 1,345 +0.08(+0.16%)
Sep 24, 2015 46.03 46.55 45.94 46.42 2,201 -0.44(-0.94%)
Sep 23, 2015 46.62 47.07 46.62 46.86 4,995 -0.18(-0.38%)
Sep 22, 2015 47.04 47.04 47.04 47.04 808 -0.82(-1.71%)
Sep 21, 2015 48.16 48.16 47.85 47.85 2,592 -0.27(-0.56%)
Sep 18, 2015 48.13 48.13 48.13 48.13 388 -1.22(-2.47%)
Sep 17, 2015 48.49 49.35 48.49 49.35 3,234 +0.56(+1.15%)
Sep 16, 2015 48.45 48.91 48.45 48.78 2,721 +0.82(+1.71%)
Sep 15, 2015 47.30 47.96 47.30 47.96 3,621 +0.23(+0.48%)
Sep 14, 2015 47.55 47.73 47.37 47.73 3,616 +0.03(+0.07%)
Sep 11, 2015 47.58 47.71 47.58 47.70 821 +0.24(+0.52%)
Sep 10, 2015 47.36 47.46 47.36 47.46 6,829 -0.41(-0.86%)
Sep 09, 2015 47.90 47.90 47.69 47.87 3,832 -0.01(-0.02%)
Sep 08, 2015 47.04 47.88 47.04 47.88 96,710 +2.34(+5.15%)
Sep 04, 2015 46.05 45.53 45.53 45.53 3,437 -1.55(-3.30%)
Sep 03, 2015 47.09 47.52 46.84 47.09 4,110 +0.24(+0.52%)
Sep 02, 2015 46.64 46.84 46.40 46.84 2,935 +0.68(+1.46%)
Sep 01, 2015 46.53 46.76 46.17 46.17 3,345 -1.58(-3.30%)
Aug 31, 2015 47.66 48.10 47.66 47.74 1,685 -0.17(-0.35%)
Aug 28, 2015 47.99 48.27 47.91 47.91 3,088 -0.65(-1.34%)
Aug 27, 2015 48.78 49.04 47.98 48.56 6,181 +1.54(+3.28%)
Aug 26, 2015 46.80 47.02 46.17 47.02 6,787 +0.22(+0.47%)
Aug 25, 2015 47.71 48.08 46.80 46.80 10,420 +1.46(+3.22%)
Aug 24, 2015 43.87 46.19 43.26 45.34 16,370 -2.74(-5.70%)
Aug 21, 2015 48.63 48.66 48.05 48.08 4,406 -0.73(-1.49%)
Aug 20, 2015 49.18 49.19 48.81 48.81 2,541 -0.80(-1.61%)
Aug 19, 2015 49.61 49.61 49.61 49.61 493 -0.68(-1.36%)
Aug 18, 2015 50.03 50.34 50.02 50.29 1,560 -0.28(-0.56%)
Aug 17, 2015 50.38 50.68 50.31 50.57 4,611 -0.37(-0.73%)
Aug 14, 2015 50.80 51.25 50.80 50.94 2,452 -0.08(-0.16%)
Aug 13, 2015 50.95 51.18 50.91 51.02 1,306 -0.16(-0.32%)
Aug 12, 2015 51.06 51.20 50.57 51.18 20,415 -0.24(-0.48%)
Aug 11, 2015 51.63 51.63 51.63 51.43 8,118 -1.42(-2.69%)
Aug 10, 2015 52.59 52.91 52.52 52.85 4,284 +0.54(+1.02%)
Aug 07, 2015 52.06 52.32 52.06 52.32 717 +0.26(+0.50%)
Aug 06, 2015 52.29 52.33 52.06 52.06 1,849 -0.87(-1.64%)
Aug 05, 2015 53.06 53.32 52.85 52.92 7,079 +0.24(+0.45%)
Aug 03, 2015 52.70 52.70 52.35 52.69 65 -1.00(-1.87%)
Jul 31, 2015 53.69 53.69 53.69 53.69 290 +0.53(+1.00%)
Jul 30, 2015 53.07 53.16 53.07 53.16 1,875 -0.01(-0.03%)
Jul 29, 2015 52.78 53.18 52.77 53.17 2,603 +0.40(+0.75%)
Jul 28, 2015 52.73 52.98 52.72 52.77 3,651 +0.81(+1.56%)
Jul 27, 2015 51.87 52.26 51.87 51.97 3,635 -0.76(-1.45%)
Jul 24, 2015 52.73 52.73 52.73 52.73 900 -1.17(-2.17%)
Jul 23, 2015 53.90 53.90 53.90 53.90 250 -0.07(-0.13%)
Jul 22, 2015 53.88 53.97 53.88 53.97 647 -0.49(-0.90%)
Jul 21, 2015 54.37 54.76 54.37 54.46 6,726 -0.08(-0.14%)
Jul 20, 2015 54.35 54.53 54.35 54.53 1,453 +0.14(+0.25%)
Jul 17, 2015 54.46 54.62 54.33 54.40 4,608 +0.03(+0.06%)
Jul 16, 2015 54.20 54.60 54.20 54.36 4,135 +0.51(+0.96%)
Jul 15, 2015 54.28 54.28 53.85 53.85 4,848 -0.22(-0.41%)
Jul 14, 2015 54.06 54.42 54.04 54.07 13,755 -0.13(-0.24%)
Jul 13, 2015 54.10 54.37 54.10 54.20 2,743 +0.30(+0.56%)
Jul 10, 2015 53.90 53.90 53.90 53.90 1,595 +1.06(+2.01%)
Jul 09, 2015 53.27 53.27 52.83 52.84 6,948 +0.13(+0.25%)
Jul 08, 2015 52.49 52.89 52.48 52.71 3,544 -0.62(-1.17%)
Jul 07, 2015 53.35 53.35 53.33 53.33 675 -1.08(-1.98%)
Jul 06, 2015 54.20 54.69 54.20 54.41 2,360 -1.66(-2.96%)
Jul 02, 2015 56.34 56.07 56.07 56.07 17,071 +0.17(+0.30%)
Jul 01, 2015 55.72 55.90 55.54 55.90 2,291 +0.46(+0.82%)
Jun 30, 2015 56.05 56.05 55.44 55.44 2,660 +0.46(+0.83%)
Jun 29, 2015 55.35 55.48 54.99 54.99 5,601 -1.00(-1.78%)
Jun 26, 2015 56.36 56.36 55.94 55.98 1,483 -0.65(-1.15%)
Jun 25, 2015 56.72 56.93 56.63 56.63 26,837 -0.38(-0.66%)
Jun 24, 2015 57.02 57.06 56.93 57.01 1,645 -0.36(-0.64%)
Jun 23, 2015 57.21 57.38 57.21 57.38 3,030 +0.62(+1.09%)
Jun 22, 2015 56.90 56.90 56.76 56.76 2,081 +0.43(+0.77%)
Jun 19, 2015 56.31 56.51 56.23 56.33 6,730 -0.10(-0.19%)
Jun 18, 2015 56.47 56.72 56.41 56.43 1,853 +0.25(+0.45%)
Jun 17, 2015 55.76 56.18 55.66 56.18 2,625 +0.02(+0.04%)
Jun 16, 2015 55.96 56.16 55.95 56.16 2,731 +0.30(+0.54%)
Jun 15, 2015 55.76 56.06 55.76 55.85 2,174 -0.67(-1.18%)
Jun 11, 2015 56.45 56.52 56.45 56.52 70 +0.05(+0.09%)
Jun 10, 2015 56.47 56.47 56.47 56.47 563 +0.42(+0.76%)
Jun 09, 2015 56.00 56.05 55.88 56.05 1,260 -0.39(-0.69%)
Jun 08, 2015 56.08 56.44 56.06 56.44 4,500 +0.22(+0.39%)
Jun 05, 2015 56.14 56.22 56.14 56.22 894 -0.27(-0.48%)
Jun 04, 2015 56.94 56.94 56.49 56.49 1,924 -1.05(-1.83%)
Jun 03, 2015 57.31 57.68 57.31 57.54 3,313 +0.19(+0.32%)
Jun 02, 2015 57.17 57.36 57.17 57.36 736 +0.09(+0.16%)
Jun 01, 2015 57.11 57.31 57.11 57.27 1,235 -0.10(-0.17%)
May 29, 2015 58.30 58.30 57.34 57.37 797 -0.38(-0.65%)
May 28, 2015 57.68 57.74 57.31 57.74 4,310 -0.62(-1.06%)
May 27, 2015 58.36 58.41 58.36 58.36 1,764 -0.52(-0.88%)
May 26, 2015 58.72 58.89 58.72 58.88 2,487 -0.10(-0.17%)
May 22, 2015 59.18 58.98 58.98 58.98 2,871 +0.32(+0.55%)
May 20, 2015 58.54 58.66 58.50 58.66 185 -0.19(-0.32%)
May 19, 2015 58.70 58.85 58.51 58.85 3,152 +0.01(+0.01%)
May 18, 2015 59.05 59.05 58.84 58.84 2,854 -0.66(-1.11%)
May 15, 2015 59.26 59.50 59.26 59.50 752 +0.44(+0.74%)
May 14, 2015 58.81 59.06 58.77 59.06 1,581 +0.53(+0.91%)
May 13, 2015 58.88 58.88 58.53 58.53 6,724 +0.33(+0.57%)
May 12, 2015 58.26 58.26 58.15 58.20 2,930 -0.26(-0.44%)
May 11, 2015 58.76 58.76 58.41 58.46 11,335 -0.68(-1.14%)
May 08, 2015 59.11 59.14 58.88 59.14 1,332 +0.63(+1.08%)
May 07, 2015 58.35 58.54 58.35 58.51 1,459 -0.32(-0.55%)
May 06, 2015 59.67 59.67 58.76 58.83 5,134 -0.40(-0.67%)
May 05, 2015 59.72 59.72 59.23 59.23 769 -1.04(-1.73%)
May 04, 2015 59.78 60.31 59.78 60.27 7,293 +0.51(+0.86%)
May 01, 2015 59.46 59.76 59.46 59.76 435 +0.56(+0.94%)
Apr 30, 2015 59.48 59.57 59.20 59.20 2,442 -1.04(-1.73%)
Apr 29, 2015 60.51 60.54 60.24 60.24 95,225 -0.52(-0.85%)
Apr 28, 2015 60.81 61.13 60.76 60.76 699 -0.26(-0.42%)
Apr 27, 2015 61.02 61.02 61.02 61.02 480 +0.31(+0.51%)
Apr 24, 2015 60.56 60.71 60.56 60.71 635 +0.69(+1.16%)
Apr 23, 2015 59.80 60.02 59.80 60.02 3,660 +0.38(+0.63%)
Apr 21, 2015 59.75 59.75 59.64 59.64 145 +0.72(+1.22%)
Apr 20, 2015 59.01 59.01 58.92 58.92 1,635 +0.58(+0.99%)
Apr 17, 2015 59.09 59.09 58.35 58.35 6,365 -1.49(-2.48%)
Apr 16, 2015 59.68 59.83 59.68 59.83 626 +1.04(+1.77%)
Apr 15, 2015 58.94 58.94 58.79 58.79 442 -0.22(-0.37%)
Apr 14, 2015 59.01 59.01 59.01 59.01 154 +0.12(+0.20%)
Apr 13, 2015 58.99 58.99 58.89 58.89 1,435 -0.15(-0.25%)
Apr 10, 2015 58.96 59.05 58.93 59.04 1,429 -0.30(-0.51%)
Apr 09, 2015 59.07 59.34 59.07 59.34 1,623 +0.64(+1.10%)
Apr 08, 2015 58.49 58.70 58.40 58.70 8,425 +1.20(+2.09%)
Apr 07, 2015 57.74 57.74 57.47 57.50 1,469 -0.24(-0.42%)
Apr 06, 2015 57.49 57.74 57.40 57.74 490 +0.72(+1.26%)
Apr 02, 2015 56.56 57.02 57.02 57.02 5,742 +0.59(+1.04%)
Apr 01, 2015 56.43 56.43 56.43 56.43 1,695 +0.32(+0.58%)
Mar 31, 2015 56.06 56.11 56.02 56.11 3,322 -0.40(-0.71%)
Mar 30, 2015 56.51 56.51 56.51 56.51 385 +0.43(+0.78%)
Mar 27, 2015 56.12 56.12 55.91 56.07 2,899 +0.07(+0.12%)
Mar 26, 2015 56.02 56.02 56.01 56.01 2,258 -0.21(-0.37%)
Mar 25, 2015 56.06 56.21 56.06 56.21 1,031 -0.34(-0.61%)
Mar 24, 2015 56.66 56.67 56.56 56.56 28,128 +0.11(+0.20%)
Mar 23, 2015 56.23 56.50 56.23 56.44 4,504 -0.06(-0.11%)
Mar 20, 2015 56.18 56.51 56.18 56.51 13,689 +0.75(+1.34%)
Mar 19, 2015 55.76 55.76 55.76 55.76 376 -0.57(-1.01%)
Mar 18, 2015 55.56 56.32 55.36 56.32 4,882 +1.08(+1.95%)
Mar 17, 2015 55.29 55.29 55.25 55.25 9,747 +0.03(+0.06%)
Mar 16, 2015 55.12 55.23 55.08 55.22 10,946 +0.64(+1.17%)
Mar 13, 2015 54.70 54.77 54.58 54.58 3,440 -0.57(-1.03%)
Mar 12, 2015 55.09 55.30 55.09 55.15 696 +0.59(+1.09%)
Mar 11, 2015 54.33 54.56 54.33 54.56 480 -0.85(-1.53%)
Mar 09, 2015 55.47 55.57 55.41 55.41 165 +0.08(+0.15%)
Mar 06, 2015 55.87 55.87 55.32 55.32 3,741 -0.73(-1.31%)
Mar 05, 2015 56.03 56.20 56.03 56.06 2,328 -0.04(-0.07%)
Mar 04, 2015 56.53 56.58 55.96 56.10 2,517 -0.48(-0.85%)
Mar 03, 2015 56.56 56.72 56.56 56.58 4,009 -0.49(-0.87%)
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.