Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.32 48.11 47.32 47.57 4,067,302 +0.15(+0.32%)
Feb 26, 2016 47.28 47.86 47.15 47.42 3,566,486 +0.16(+0.34%)
Feb 25, 2016 46.34 47.30 46.14 47.26 4,311,217 +1.06(+2.29%)
Feb 24, 2016 44.42 46.40 44.40 46.20 4,879,663 +1.31(+2.91%)
Feb 23, 2016 44.83 45.26 44.29 44.89 4,037,037 -0.04(-0.08%)
Feb 22, 2016 43.11 45.25 42.96 44.93 6,636,749 +2.15(+5.02%)
Feb 19, 2016 42.37 43.47 40.26 42.78 12,646,686 -1.97(-4.41%)
Feb 18, 2016 44.43 45.17 44.23 44.75 4,240,984 +0.03(+0.07%)
Feb 17, 2016 43.62 44.75 43.57 44.72 3,851,635 +1.18(+2.70%)
Feb 16, 2016 42.96 43.95 42.42 43.55 3,484,886 +0.59(+1.38%)
Feb 12, 2016 42.05 42.96 42.96 42.96 3,293,492 +1.45(+3.49%)
Feb 11, 2016 40.99 41.76 40.95 41.51 3,640,881 -0.11(-0.26%)
Feb 10, 2016 41.71 42.34 41.40 41.62 5,016,351 +0.22(+0.53%)
Feb 09, 2016 41.06 41.75 41.06 41.40 3,609,790 -0.25(-0.60%)
Feb 08, 2016 42.44 42.46 40.97 41.65 4,956,618 -1.48(-3.44%)
Feb 05, 2016 44.37 44.42 42.88 43.13 6,527,841 -1.74(-3.88%)
Feb 04, 2016 44.86 45.39 43.56 44.87 5,578,734 -1.39(-3.00%)
Feb 03, 2016 46.08 46.33 44.91 46.26 3,191,513 +0.70(+1.54%)
Feb 02, 2016 46.83 47.15 45.23 45.56 5,093,019 -0.70(-1.52%)
Feb 01, 2016 45.18 46.45 45.14 46.26 4,614,377 +0.52(+1.13%)
Jan 29, 2016 44.18 45.85 44.08 45.74 8,326,723 +1.85(+4.21%)
Jan 28, 2016 43.55 43.96 43.28 43.89 3,884,052 +0.96(+2.25%)
Jan 27, 2016 42.78 43.60 42.48 42.93 3,131,630 +0.00(+0.00%)
Jan 26, 2016 42.53 43.27 42.53 42.93 3,414,709 +0.66(+1.56%)
Jan 25, 2016 42.38 42.60 42.03 42.27 4,044,798 -0.18(-0.41%)
Jan 22, 2016 42.20 42.52 41.66 42.44 3,834,542 +0.80(+1.91%)
Jan 21, 2016 40.50 42.06 40.25 41.65 6,627,433 +1.46(+3.64%)
Jan 20, 2016 38.72 40.22 38.15 40.19 6,240,959 +0.73(+1.85%)
Jan 19, 2016 40.46 40.78 38.97 39.46 5,711,501 -0.72(-1.78%)
Jan 15, 2016 39.63 40.17 40.17 40.17 4,283,702 -0.42(-1.03%)
Jan 14, 2016 41.32 41.44 39.97 40.59 6,801,169 -0.79(-1.91%)
Jan 13, 2016 42.49 42.72 41.27 41.38 4,569,595 -0.80(-1.89%)
Jan 12, 2016 42.01 42.78 41.63 42.17 5,237,711 +0.93(+2.25%)
Jan 11, 2016 41.78 42.28 40.80 41.25 7,071,999 -1.29(-3.04%)
Jan 08, 2016 43.65 43.89 42.43 42.54 3,745,297 -0.90(-2.07%)
Jan 07, 2016 43.37 44.72 43.23 43.44 4,320,784 -0.54(-1.23%)
Jan 06, 2016 44.09 44.66 43.74 43.98 3,613,489 -0.75(-1.68%)
Jan 05, 2016 44.61 44.91 44.32 44.73 3,658,762 +0.26(+0.58%)
Jan 04, 2016 44.34 44.66 44.03 44.47 4,951,173 -1.01(-2.22%)
Dec 31, 2015 45.72 45.48 45.48 45.48 2,167,102 -0.30(-0.65%)
Dec 30, 2015 46.05 46.17 45.73 45.78 1,871,360 -0.34(-0.74%)
Dec 29, 2015 45.76 46.15 45.61 46.13 2,556,741 +0.66(+1.46%)
Dec 28, 2015 45.32 45.56 45.14 45.46 1,711,007 -0.04(-0.10%)
Dec 24, 2015 45.57 45.51 45.51 45.51 1,616,772 -0.15(-0.32%)
Dec 23, 2015 45.33 45.67 45.12 45.65 3,026,760 +0.46(+1.02%)
Dec 22, 2015 45.81 45.83 45.08 45.19 4,862,900 -0.37(-0.80%)
Dec 21, 2015 45.62 45.75 45.26 45.56 3,040,153 +0.25(+0.55%)
Dec 18, 2015 45.43 45.83 45.29 45.31 6,869,590 -0.33(-0.72%)
Dec 17, 2015 46.57 46.57 45.47 45.64 4,159,990 -0.83(-1.78%)
Dec 16, 2015 45.97 46.49 45.73 46.46 3,874,956 +0.64(+1.39%)
Dec 15, 2015 46.13 46.18 45.47 45.83 4,035,714 +0.21(+0.46%)
Dec 14, 2015 45.18 45.79 45.13 45.61 3,165,364 +0.45(+1.00%)
Dec 11, 2015 45.28 45.42 44.85 45.16 4,951,285 -0.83(-1.81%)
Dec 10, 2015 45.74 46.45 45.62 45.99 2,904,754 +0.15(+0.32%)
Dec 09, 2015 46.73 47.03 45.35 45.85 5,750,558 -1.25(-2.65%)
Dec 08, 2015 46.62 47.36 46.42 47.10 2,120,145 -0.08(-0.17%)
Dec 07, 2015 46.74 47.23 46.40 47.18 3,905,454 +0.12(+0.26%)
Dec 04, 2015 46.83 47.81 46.31 47.05 3,593,088 +0.69(+1.50%)
Dec 03, 2015 47.15 47.36 46.08 46.36 5,102,185 -1.20(-2.52%)
Dec 02, 2015 47.59 48.16 47.34 47.56 2,158,833 -0.09(-0.20%)
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.