Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.58 43.02 42.53 42.57 776,225 -0.65(-1.51%)
Feb 26, 2016 43.49 43.53 43.15 43.22 508,677 -0.04(-0.09%)
Feb 25, 2016 42.92 43.27 42.77 43.26 766,108 +0.15(+0.35%)
Feb 24, 2016 42.64 43.19 42.22 43.11 746,916 -0.21(-0.48%)
Feb 23, 2016 43.44 43.85 43.26 43.31 779,923 -0.85(-1.93%)
Feb 22, 2016 43.60 44.24 43.58 44.16 923,875 +0.92(+2.13%)
Feb 19, 2016 42.99 43.36 42.81 43.24 707,919 +0.15(+0.35%)
Feb 18, 2016 43.17 43.25 42.94 43.09 892,173 -0.07(-0.17%)
Feb 17, 2016 42.80 43.25 42.76 43.16 974,548 +0.53(+1.25%)
Feb 16, 2016 42.58 42.68 42.40 42.63 923,453 +0.29(+0.68%)
Feb 12, 2016 42.13 42.34 42.34 42.34 642,279 +0.65(+1.57%)
Feb 11, 2016 41.17 41.79 40.97 41.69 1,080,411 -0.29(-0.70%)
Feb 10, 2016 41.75 42.41 41.68 41.98 648,846 +0.32(+0.76%)
Feb 09, 2016 41.64 42.01 41.48 41.67 719,131 -0.60(-1.41%)
Feb 08, 2016 42.25 42.37 41.83 42.26 596,420 -0.52(-1.21%)
Feb 05, 2016 43.28 43.28 42.61 42.78 694,457 -0.62(-1.43%)
Feb 04, 2016 43.58 43.87 43.19 43.40 977,749 -0.57(-1.30%)
Feb 03, 2016 43.79 44.00 43.23 43.97 1,341,216 +1.19(+2.77%)
Feb 02, 2016 43.48 43.48 42.66 42.79 1,287,128 -0.64(-1.47%)
Feb 01, 2016 43.19 43.44 42.95 43.42 910,129 +0.03(+0.07%)
Jan 29, 2016 43.52 43.57 43.11 43.39 1,474,592 +0.52(+1.21%)
Jan 28, 2016 43.38 43.50 42.72 42.88 896,971 +0.25(+0.58%)
Jan 27, 2016 42.68 43.23 42.37 42.63 833,306 -0.18(-0.43%)
Jan 26, 2016 42.45 42.92 42.41 42.81 884,553 +0.41(+0.98%)
Jan 25, 2016 42.62 42.90 42.37 42.40 1,053,042 -0.47(-1.10%)
Jan 22, 2016 42.52 42.89 42.48 42.87 1,424,557 +1.54(+3.74%)
Jan 21, 2016 41.16 41.80 40.89 41.32 1,038,488 +0.63(+1.54%)
Jan 20, 2016 40.60 40.97 39.93 40.70 1,146,111 -1.14(-2.72%)
Jan 19, 2016 42.01 42.14 41.59 41.83 1,483,212 +1.52(+3.77%)
Jan 15, 2016 40.38 40.31 40.31 40.31 1,144,692 -1.34(-3.21%)
Jan 14, 2016 41.21 41.90 40.76 41.65 1,505,342 +0.51(+1.24%)
Jan 13, 2016 41.86 42.07 41.09 41.14 930,101 -0.07(-0.17%)
Jan 12, 2016 41.41 41.41 41.10 41.21 1,132,569 +0.11(+0.27%)
Jan 11, 2016 41.77 41.79 40.80 41.10 2,141,488 +0.11(+0.27%)
Jan 08, 2016 41.76 41.78 40.94 40.99 1,656,914 +0.11(+0.27%)
Jan 07, 2016 41.25 41.70 40.85 40.88 2,230,476 -1.11(-2.65%)
Jan 06, 2016 42.09 42.37 41.95 41.99 1,222,369 -1.07(-2.48%)
Jan 05, 2016 42.75 43.16 42.69 43.06 1,434,058 -0.77(-1.76%)
Jan 04, 2016 43.56 43.93 43.35 43.83 1,157,267 -0.99(-2.22%)
Dec 31, 2015 44.83 44.83 44.83 44.83 456,921 -0.10(-0.23%)
Dec 30, 2015 44.92 45.29 44.80 44.93 438,799 -0.32(-0.70%)
Dec 29, 2015 45.14 45.33 44.98 45.25 693,439 +0.45(+1.01%)
Dec 28, 2015 45.03 45.07 44.67 44.79 1,314,056 -0.67(-1.47%)
Dec 24, 2015 45.47 45.46 45.46 45.46 350,357 -0.22(-0.49%)
Dec 23, 2015 45.38 45.70 45.34 45.68 756,658 +0.50(+1.11%)
Dec 22, 2015 45.22 45.29 45.01 45.18 1,054,322 +0.01(+0.02%)
Dec 21, 2015 45.41 45.41 44.84 45.18 661,585 +0.13(+0.28%)
Dec 18, 2015 45.23 45.44 44.93 45.05 957,237 -0.39(-0.86%)
Dec 17, 2015 45.93 45.97 45.42 45.44 754,125 -0.76(-1.65%)
Dec 16, 2015 46.02 46.35 45.64 46.20 880,120 +0.58(+1.27%)
Dec 15, 2015 45.47 46.10 45.47 45.62 757,457 +0.37(+0.81%)
Dec 14, 2015 45.06 45.28 44.48 45.25 769,579 +0.03(+0.07%)
Dec 11, 2015 45.54 45.64 45.19 45.22 857,493 -0.75(-1.63%)
Dec 10, 2015 45.85 46.09 45.74 45.97 688,596 +0.30(+0.66%)
Dec 09, 2015 45.88 46.20 45.41 45.67 920,785 -0.30(-0.66%)
Dec 08, 2015 45.74 46.12 45.58 45.97 887,069 -0.54(-1.16%)
Dec 07, 2015 46.74 46.79 46.34 46.51 1,352,498 -0.20(-0.43%)
Dec 04, 2015 46.11 46.78 46.06 46.71 630,323 +0.81(+1.77%)
Dec 03, 2015 46.30 46.35 45.80 45.90 1,150,113 -0.62(-1.33%)
Dec 02, 2015 46.58 46.88 46.40 46.52 1,001,258 -0.28(-0.60%)
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.