Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.52 39.76 38.80 38.86 2,115,975 -0.59(-1.49%)
Feb 26, 2016 40.06 40.31 39.41 39.45 1,660,013 -0.41(-1.02%)
Feb 25, 2016 38.95 40.06 38.63 39.86 3,406,763 +1.09(+2.82%)
Feb 24, 2016 38.62 38.94 38.10 38.76 2,576,700 -0.09(-0.22%)
Feb 23, 2016 40.10 40.23 38.37 38.85 2,338,153 -1.27(-3.18%)
Feb 22, 2016 38.15 40.28 38.68 40.12 3,290,935 +1.97(+5.16%)
Feb 19, 2016 39.19 39.21 38.10 38.15 1,850,839 -1.38(-3.50%)
Feb 18, 2016 39.32 39.85 38.67 39.54 2,640,156 +0.14(+0.36%)
Feb 17, 2016 41.04 41.09 39.36 39.40 2,397,884 -1.38(-3.37%)
Feb 16, 2016 40.59 41.66 40.28 40.77 2,192,438 +0.55(+1.36%)
Feb 12, 2016 37.86 40.22 40.22 40.22 4,800,022 +3.17(+8.54%)
Feb 11, 2016 43.58 44.01 35.73 37.06 7,128,494 -8.25(-18.21%)
Feb 10, 2016 44.30 45.52 43.89 45.31 2,599,531 +1.30(+2.96%)
Feb 09, 2016 44.96 45.22 43.68 44.01 2,799,890 -1.27(-2.81%)
Feb 08, 2016 45.97 46.05 44.87 45.28 1,561,058 -0.81(-1.75%)
Feb 05, 2016 46.03 46.35 45.81 46.08 1,507,351 -0.05(-0.12%)
Feb 04, 2016 46.06 46.99 45.95 46.14 1,950,848 +0.21(+0.46%)
Feb 03, 2016 45.84 46.14 45.41 45.93 1,345,218 +0.62(+1.37%)
Feb 02, 2016 46.89 46.89 45.10 45.31 2,054,660 -2.18(-4.59%)
Feb 01, 2016 47.99 48.13 47.21 47.49 1,159,441 -0.60(-1.24%)
Jan 29, 2016 46.52 48.09 46.51 48.09 1,940,888 +1.50(+3.21%)
Jan 28, 2016 46.06 46.67 45.74 46.59 1,395,487 +1.14(+2.51%)
Jan 27, 2016 45.60 45.85 44.91 45.45 2,309,780 -0.55(-1.20%)
Jan 26, 2016 46.07 46.24 45.54 46.00 1,939,424 +0.22(+0.49%)
Jan 25, 2016 46.36 46.63 45.61 45.77 2,284,280 -0.70(-1.50%)
Jan 22, 2016 46.56 47.20 46.19 46.47 1,214,285 +0.40(+0.86%)
Jan 21, 2016 45.95 46.55 45.64 46.08 1,253,933 -0.17(-0.37%)
Jan 20, 2016 46.81 46.98 45.22 46.25 2,317,633 -0.94(-1.99%)
Jan 19, 2016 48.29 48.46 47.16 47.19 2,317,646 -0.74(-1.54%)
Jan 15, 2016 48.87 47.92 47.92 47.92 1,855,057 -1.67(-3.36%)
Jan 14, 2016 50.19 50.29 49.01 49.59 2,181,365 -0.71(-1.42%)
Jan 13, 2016 50.88 52.02 50.17 50.30 2,308,029 -0.23(-0.46%)
Jan 12, 2016 51.77 52.06 49.95 50.54 1,715,990 -0.99(-1.93%)
Jan 11, 2016 51.57 51.71 51.09 51.53 1,334,284 +0.26(+0.50%)
Jan 08, 2016 51.62 51.97 51.14 51.27 1,275,576 -0.33(-0.63%)
Jan 07, 2016 51.20 52.10 50.82 51.60 1,959,790 -0.16(-0.31%)
Jan 06, 2016 51.18 52.12 51.06 51.76 1,521,639 +0.13(+0.26%)
Jan 05, 2016 51.64 51.97 51.18 51.63 1,647,547 -0.19(-0.36%)
Jan 04, 2016 52.33 52.35 51.49 51.82 1,264,040 -1.13(-2.14%)
Dec 31, 2015 53.16 52.95 52.95 52.95 902,317 -0.36(-0.68%)
Dec 30, 2015 53.44 53.64 53.06 53.31 1,017,529 -0.13(-0.25%)
Dec 29, 2015 52.90 53.52 52.90 53.44 980,209 +0.69(+1.31%)
Dec 28, 2015 52.91 53.04 52.53 52.75 838,079 -0.30(-0.57%)
Dec 24, 2015 52.34 53.06 53.06 53.06 592,431 +0.52(+0.99%)
Dec 23, 2015 52.03 52.68 51.93 52.54 1,280,475 +0.69(+1.33%)
Dec 22, 2015 50.95 52.09 50.95 51.85 1,239,701 +0.95(+1.86%)
Dec 21, 2015 51.31 51.78 50.60 50.90 1,571,826 -0.36(-0.70%)
Dec 18, 2015 49.57 51.51 49.31 51.26 3,710,982 +1.60(+3.22%)
Dec 17, 2015 49.22 49.71 48.88 49.66 2,132,899 +0.67(+1.38%)
Dec 16, 2015 48.88 49.14 48.15 48.98 1,611,147 +0.46(+0.94%)
Dec 15, 2015 48.10 48.86 48.08 48.53 1,674,150 +0.60(+1.25%)
Dec 14, 2015 48.81 49.21 47.73 47.93 1,660,817 -0.89(-1.83%)
Dec 11, 2015 48.71 49.16 48.19 48.82 1,466,069 -0.43(-0.88%)
Dec 10, 2015 49.44 49.76 48.92 49.26 1,441,505 +0.05(+0.11%)
Dec 09, 2015 49.05 50.08 48.87 49.20 1,528,589 +0.02(+0.05%)
Dec 08, 2015 50.06 50.06 49.11 49.18 1,592,254 -1.23(-2.45%)
Dec 07, 2015 50.40 50.94 50.06 50.41 1,739,745 +0.02(+0.05%)
Dec 04, 2015 49.99 50.75 49.80 50.39 1,017,775 +0.45(+0.90%)
Dec 03, 2015 50.77 51.17 49.61 49.94 1,901,634 -0.80(-1.57%)
Dec 02, 2015 51.09 51.23 50.68 50.74 1,137,888 -0.37(-0.73%)
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.