Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.35 42.74 41.91 42.25 7,582,894 +0.30(+0.70%)
Feb 26, 2016 43.13 43.51 41.88 41.95 7,642,880 -0.72(-1.70%)
Feb 25, 2016 42.81 43.05 41.61 42.68 7,541,139 +0.06(+0.13%)
Feb 24, 2016 40.02 42.69 39.73 42.62 12,092,155 +2.19(+5.43%)
Feb 23, 2016 41.77 41.77 40.33 40.43 8,124,513 -0.84(-2.03%)
Feb 22, 2016 40.27 41.47 40.09 41.26 7,144,001 +1.15(+2.86%)
Feb 19, 2016 38.70 40.14 38.64 40.12 7,864,138 +1.05(+2.68%)
Feb 18, 2016 41.05 41.10 38.69 39.07 9,687,413 -1.55(-3.83%)
Feb 17, 2016 40.68 41.23 40.07 40.62 8,490,508 +0.30(+0.73%)
Feb 16, 2016 41.45 41.49 39.59 40.33 9,940,057 -0.28(-0.69%)
Feb 12, 2016 40.05 40.61 40.61 40.61 9,545,215 +1.53(+3.92%)
Feb 11, 2016 37.85 39.39 37.54 39.08 11,625,507 +0.49(+1.26%)
Feb 10, 2016 38.35 39.22 37.27 38.59 9,705,637 +0.04(+0.11%)
Feb 09, 2016 38.23 39.58 37.90 38.55 9,420,776 +0.00(+0.00%)
Feb 08, 2016 39.67 39.67 36.95 38.55 16,347,284 -1.62(-4.03%)
Feb 05, 2016 42.90 43.44 40.03 40.17 13,048,471 -2.86(-6.65%)
Feb 04, 2016 42.64 43.75 41.92 43.03 14,482,820 +0.59(+1.39%)
Feb 03, 2016 45.57 45.81 41.37 42.44 18,237,716 -3.02(-6.65%)
Feb 02, 2016 46.91 47.01 45.22 45.46 9,879,021 -2.38(-4.98%)
Feb 01, 2016 47.49 48.14 46.28 47.84 7,842,347 +0.58(+1.22%)
Jan 29, 2016 45.29 47.30 44.05 47.26 10,447,072 +2.32(+5.16%)
Jan 28, 2016 46.89 47.05 43.29 44.94 15,370,350 -1.01(-2.20%)
Jan 27, 2016 47.58 47.70 45.44 45.95 10,811,369 -1.20(-2.54%)
Jan 26, 2016 46.30 47.17 45.62 47.15 8,598,987 +1.79(+3.95%)
Jan 25, 2016 47.04 47.42 45.31 45.36 8,705,221 -1.89(-4.01%)
Jan 22, 2016 45.33 47.70 45.07 47.26 13,318,466 +3.09(+6.98%)
Jan 21, 2016 45.35 45.38 43.92 44.17 12,868,533 -1.43(-3.13%)
Jan 20, 2016 45.24 46.27 44.44 45.60 11,432,743 -0.74(-1.59%)
Jan 19, 2016 46.71 47.71 45.49 46.34 10,202,954 +0.09(+0.20%)
Jan 15, 2016 45.17 46.25 46.25 46.25 12,392,041 -0.63(-1.35%)
Jan 14, 2016 45.47 47.31 44.23 46.88 12,490,154 +1.59(+3.52%)
Jan 13, 2016 48.98 49.20 43.91 45.29 19,431,082 -4.29(-8.65%)
Jan 12, 2016 48.66 50.18 48.27 49.58 11,736,380 +1.48(+3.07%)
Jan 11, 2016 47.54 48.35 46.55 48.10 9,592,795 +0.56(+1.19%)
Jan 08, 2016 50.28 50.48 47.42 47.54 14,707,295 -2.67(-5.31%)
Jan 07, 2016 48.47 50.29 48.45 50.20 13,138,055 +1.00(+2.02%)
Jan 06, 2016 48.66 50.13 48.61 49.21 11,008,607 -0.35(-0.70%)
Jan 05, 2016 48.84 49.69 48.59 49.55 7,378,689 +0.85(+1.74%)
Jan 04, 2016 49.01 49.91 47.84 48.70 9,519,344 -0.54(-1.09%)
Dec 31, 2015 49.55 49.24 49.24 49.24 4,640,266 -0.61(-1.22%)
Dec 30, 2015 49.42 50.45 49.30 49.85 7,270,378 +0.34(+0.69%)
Dec 29, 2015 49.81 49.89 49.12 49.51 3,641,582 +0.33(+0.67%)
Dec 28, 2015 49.55 49.85 48.85 49.18 4,565,877 -0.91(-1.82%)
Dec 24, 2015 50.07 50.09 50.09 50.09 2,480,677 +0.07(+0.14%)
Dec 23, 2015 50.13 50.14 48.75 50.02 8,629,950 +0.24(+0.49%)
Dec 22, 2015 49.67 50.31 49.54 49.78 6,471,570 +0.26(+0.52%)
Dec 21, 2015 48.99 49.62 48.68 49.52 6,900,392 +0.75(+1.54%)
Dec 18, 2015 49.73 50.10 48.70 48.77 15,789,644 -1.15(-2.30%)
Dec 17, 2015 49.37 50.63 49.02 49.92 10,529,277 +1.03(+2.11%)
Dec 16, 2015 47.56 49.18 47.35 48.89 13,289,966 +1.32(+2.77%)
Dec 15, 2015 47.56 48.26 46.85 47.57 9,267,226 +0.53(+1.13%)
Dec 14, 2015 46.66 47.13 45.29 47.04 11,411,423 +0.03(+0.06%)
Dec 11, 2015 48.84 49.16 46.88 47.01 11,093,523 -2.70(-5.42%)
Dec 10, 2015 49.09 50.36 48.36 49.71 7,332,132 +1.04(+2.15%)
Dec 09, 2015 49.15 49.51 47.99 48.66 7,312,262 -0.45(-0.92%)
Dec 08, 2015 48.50 49.84 48.50 49.12 7,793,328 -0.18(-0.37%)
Dec 07, 2015 49.34 49.94 48.41 49.30 10,676,545 -0.42(-0.84%)
Dec 04, 2015 48.89 49.94 48.57 49.71 8,888,532 +0.97(+2.00%)
Dec 03, 2015 50.15 50.46 48.57 48.74 9,341,296 -1.18(-2.37%)
Dec 02, 2015 50.44 51.32 49.68 49.92 6,072,544 -0.61(-1.21%)
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.