Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.24 48.02 47.23 47.49 4,074,699 +0.15(+0.32%)
Feb 26, 2016 47.19 47.77 47.06 47.33 3,572,972 +0.16(+0.34%)
Feb 25, 2016 46.25 47.22 46.06 47.17 4,319,058 +1.06(+2.29%)
Feb 24, 2016 44.34 46.31 44.32 46.12 4,888,538 +1.31(+2.91%)
Feb 23, 2016 44.74 45.18 44.21 44.81 4,044,379 -0.04(-0.08%)
Feb 22, 2016 43.03 45.17 42.88 44.85 6,648,819 +2.14(+5.02%)
Feb 19, 2016 42.29 43.39 40.19 42.70 12,669,686 -1.97(-4.41%)
Feb 18, 2016 44.35 45.08 44.15 44.67 4,248,697 +0.03(+0.07%)
Feb 17, 2016 43.54 44.66 43.49 44.64 3,858,640 +1.17(+2.70%)
Feb 16, 2016 42.88 43.87 42.34 43.47 3,491,224 +0.59(+1.38%)
Feb 12, 2016 41.97 42.88 42.88 42.88 3,299,481 +1.44(+3.49%)
Feb 11, 2016 40.92 41.68 40.87 41.43 3,647,502 -0.11(-0.26%)
Feb 10, 2016 41.63 42.26 41.32 41.54 5,025,473 +0.22(+0.53%)
Feb 09, 2016 40.98 41.67 40.98 41.32 3,616,354 -0.25(-0.60%)
Feb 08, 2016 42.36 42.38 40.89 41.57 4,965,632 -1.48(-3.44%)
Feb 05, 2016 44.29 44.34 42.80 43.05 6,539,713 -1.74(-3.88%)
Feb 04, 2016 44.78 45.31 43.48 44.79 5,588,879 -1.39(-3.00%)
Feb 03, 2016 45.99 46.25 44.83 46.17 3,197,317 +0.70(+1.54%)
Feb 02, 2016 46.75 47.06 45.15 45.47 5,102,281 -0.70(-1.52%)
Feb 01, 2016 45.09 46.36 45.06 46.17 4,622,769 +0.52(+1.13%)
Jan 29, 2016 44.10 45.77 44.00 45.66 8,341,867 +1.85(+4.21%)
Jan 28, 2016 43.47 43.88 43.20 43.81 3,891,116 +0.96(+2.25%)
Jan 27, 2016 42.70 43.52 42.40 42.85 3,137,325 +0.00(+0.00%)
Jan 26, 2016 42.45 43.19 42.45 42.85 3,420,919 +0.66(+1.56%)
Jan 25, 2016 42.30 42.53 41.96 42.19 4,052,154 -0.18(-0.41%)
Jan 22, 2016 42.12 42.44 41.59 42.37 3,841,516 +0.80(+1.91%)
Jan 21, 2016 40.43 41.98 40.18 41.57 6,639,485 +1.46(+3.64%)
Jan 20, 2016 38.65 40.14 38.08 40.11 6,252,309 +0.73(+1.85%)
Jan 19, 2016 40.38 40.70 38.90 39.38 5,721,888 -0.71(-1.78%)
Jan 15, 2016 39.56 40.10 40.10 40.10 4,291,492 -0.42(-1.03%)
Jan 14, 2016 41.24 41.37 39.90 40.51 6,813,538 -0.79(-1.91%)
Jan 13, 2016 42.42 42.64 41.19 41.30 4,577,906 -0.79(-1.89%)
Jan 12, 2016 41.93 42.70 41.56 42.10 5,247,237 +0.93(+2.25%)
Jan 11, 2016 41.70 42.21 40.73 41.17 7,084,861 -1.29(-3.04%)
Jan 08, 2016 43.57 43.81 42.35 42.46 3,752,108 -0.90(-2.07%)
Jan 07, 2016 43.29 44.63 43.15 43.36 4,328,642 -0.54(-1.23%)
Jan 06, 2016 44.01 44.58 43.66 43.90 3,620,061 -0.75(-1.68%)
Jan 05, 2016 44.53 44.83 44.24 44.65 3,665,416 +0.26(+0.58%)
Jan 04, 2016 44.26 44.58 43.95 44.39 4,960,178 -1.01(-2.22%)
Dec 31, 2015 45.63 45.40 45.40 45.40 2,171,043 -0.30(-0.65%)
Dec 30, 2015 45.96 46.09 45.65 45.70 1,874,763 -0.34(-0.74%)
Dec 29, 2015 45.68 46.06 45.52 46.04 2,561,391 +0.66(+1.46%)
Dec 28, 2015 45.24 45.47 45.06 45.38 1,714,119 -0.04(-0.10%)
Dec 24, 2015 45.49 45.42 45.42 45.42 1,619,713 -0.15(-0.32%)
Dec 23, 2015 45.25 45.58 45.04 45.57 3,032,265 +0.46(+1.02%)
Dec 22, 2015 45.73 45.74 45.00 45.11 4,871,744 -0.36(-0.80%)
Dec 21, 2015 45.54 45.66 45.17 45.47 3,045,681 +0.25(+0.55%)
Dec 18, 2015 45.35 45.75 45.20 45.23 6,882,083 -0.33(-0.72%)
Dec 17, 2015 46.49 46.49 45.39 45.55 4,167,556 -0.82(-1.78%)
Dec 16, 2015 45.88 46.41 45.65 46.38 3,882,004 +0.63(+1.39%)
Dec 15, 2015 46.05 46.10 45.39 45.74 4,043,053 +0.21(+0.46%)
Dec 14, 2015 45.09 45.71 45.05 45.53 3,171,120 +0.45(+1.00%)
Dec 11, 2015 45.20 45.33 44.77 45.08 4,960,290 -0.83(-1.81%)
Dec 10, 2015 45.66 46.36 45.54 45.91 2,910,037 +0.15(+0.32%)
Dec 09, 2015 46.64 46.95 45.27 45.77 5,761,016 -1.25(-2.65%)
Dec 08, 2015 46.54 47.28 46.33 47.01 2,124,001 -0.08(-0.17%)
Dec 07, 2015 46.66 47.14 46.31 47.09 3,912,556 +0.12(+0.26%)
Dec 04, 2015 46.74 47.72 46.22 46.97 3,599,623 +0.69(+1.50%)
Dec 03, 2015 47.07 47.28 46.00 46.28 5,111,464 -1.20(-2.52%)
Dec 02, 2015 47.50 48.07 47.25 47.47 2,162,759 -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.