Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.12 45.99 44.48 44.52 286,531 -0.53(-1.18%)
Feb 26, 2016 45.06 45.55 44.30 45.05 794,937 -0.01(-0.02%)
Feb 25, 2016 43.91 45.26 43.09 45.06 761,361 +1.53(+3.51%)
Feb 24, 2016 43.54 44.03 42.03 43.53 540,235 -0.09(-0.21%)
Feb 23, 2016 44.90 46.84 43.28 43.62 350,979 +0.75(+1.75%)
Feb 22, 2016 43.31 43.84 42.79 42.87 520,574 -0.13(-0.30%)
Feb 19, 2016 42.68 43.65 42.65 43.00 206,468 +0.49(+1.15%)
Feb 18, 2016 42.32 42.85 41.81 42.51 306,550 +0.18(+0.43%)
Feb 17, 2016 41.85 42.75 41.60 42.33 379,870 +0.65(+1.56%)
Feb 16, 2016 42.09 42.21 41.22 41.68 201,625 -0.06(-0.14%)
Feb 12, 2016 42.07 41.74 41.74 41.74 122,700 +0.07(+0.17%)
Feb 11, 2016 40.95 41.86 40.74 41.67 179,815 +0.16(+0.39%)
Feb 10, 2016 41.10 42.74 41.01 41.51 186,064 +0.65(+1.59%)
Feb 09, 2016 41.98 42.38 40.78 40.86 375,540 -1.43(-3.38%)
Feb 08, 2016 45.11 45.11 41.91 42.29 525,158 -3.03(-6.69%)
Feb 05, 2016 46.22 46.61 45.26 45.32 169,636 -0.98(-2.12%)
Feb 04, 2016 46.69 46.94 46.00 46.30 199,866 -0.47(-1.00%)
Feb 03, 2016 47.43 47.55 46.38 46.77 241,682 -0.39(-0.83%)
Feb 02, 2016 46.74 47.53 46.24 47.16 279,359 +0.20(+0.43%)
Feb 01, 2016 45.94 47.21 45.75 46.96 234,787 +0.76(+1.65%)
Jan 29, 2016 44.42 46.26 44.42 46.20 362,265 +2.13(+4.83%)
Jan 28, 2016 44.29 44.93 43.98 44.07 221,207 +0.01(+0.02%)
Jan 27, 2016 44.96 45.19 43.91 44.06 166,993 -1.07(-2.37%)
Jan 26, 2016 43.79 45.14 43.66 45.13 207,062 +1.50(+3.44%)
Jan 25, 2016 43.93 44.84 43.55 43.63 365,860 +0.44(+1.02%)
Jan 22, 2016 42.75 43.47 42.51 43.19 277,793 +0.63(+1.48%)
Jan 21, 2016 42.12 42.86 41.35 42.56 388,472 +0.56(+1.33%)
Jan 20, 2016 42.24 42.46 40.50 42.00 388,031 -0.44(-1.04%)
Jan 19, 2016 43.64 44.10 42.43 42.44 330,497 -0.80(-1.85%)
Jan 15, 2016 42.92 43.24 43.24 43.24 220,100 -0.42(-0.96%)
Jan 14, 2016 43.35 43.95 42.95 43.66 216,933 +0.44(+1.02%)
Jan 13, 2016 44.00 44.84 43.14 43.22 150,950 -0.78(-1.77%)
Jan 12, 2016 44.63 44.76 43.85 44.00 237,451 -0.33(-0.74%)
Jan 11, 2016 43.44 44.53 43.33 44.33 315,190 +0.99(+2.28%)
Jan 08, 2016 43.98 44.30 43.11 43.34 457,736 -0.51(-1.16%)
Jan 07, 2016 43.46 43.92 43.23 43.85 318,378 -0.28(-0.63%)
Jan 06, 2016 43.50 44.27 43.50 44.13 468,338 +0.26(+0.59%)
Jan 05, 2016 43.07 44.13 42.53 43.87 365,573 +0.01(+0.02%)
Jan 04, 2016 44.58 44.71 43.69 43.86 324,839 -1.25(-2.77%)
Dec 31, 2015 45.26 45.11 45.11 45.11 263,300 -0.14(-0.31%)
Dec 30, 2015 45.24 45.53 44.98 45.25 225,818 +0.00(+0.00%)
Dec 29, 2015 45.50 45.73 45.06 45.25 179,506 -0.01(-0.02%)
Dec 28, 2015 45.01 45.30 44.79 45.26 174,814 +0.11(+0.24%)
Dec 24, 2015 45.25 45.15 45.15 45.15 91,600 -0.02(-0.04%)
Dec 23, 2015 45.05 45.62 45.05 45.17 257,825 +0.30(+0.67%)
Dec 22, 2015 44.71 45.13 44.52 44.87 324,610 +0.64(+1.45%)
Dec 21, 2015 43.78 44.26 43.64 44.23 208,021 +0.69(+1.58%)
Dec 18, 2015 43.28 43.58 42.85 43.54 512,611 +0.23(+0.53%)
Dec 17, 2015 43.30 43.53 42.96 43.31 192,732 +0.11(+0.25%)
Dec 16, 2015 42.63 43.27 41.87 43.20 192,501 +0.84(+1.98%)
Dec 15, 2015 42.00 44.00 42.00 42.36 327,158 +0.86(+2.07%)
Dec 14, 2015 41.49 41.80 41.17 41.50 379,334 +0.01(+0.02%)
Dec 11, 2015 41.18 41.77 41.02 41.49 271,450 -0.15(-0.36%)
Dec 10, 2015 42.03 42.42 41.52 41.64 149,243 -0.26(-0.62%)
Dec 09, 2015 42.43 42.49 41.57 41.90 132,821 -0.76(-1.78%)
Dec 08, 2015 42.70 43.04 42.30 42.66 149,457 -0.13(-0.30%)
Dec 07, 2015 42.39 42.81 42.07 42.79 165,030 +0.29(+0.68%)
Dec 04, 2015 41.52 42.54 41.27 42.50 308,011 +1.01(+2.43%)
Dec 03, 2015 42.41 42.44 41.39 41.49 188,822 -0.94(-2.22%)
Dec 02, 2015 42.52 42.93 42.36 42.43 244,381 -0.18(-0.42%)
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.