Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.15 47.93 47.15 47.40 4,081,924 +0.15(+0.32%)
Feb 26, 2016 47.11 47.69 46.98 47.25 3,579,307 +0.16(+0.34%)
Feb 25, 2016 46.17 47.13 45.98 47.09 4,326,715 +1.06(+2.29%)
Feb 24, 2016 44.26 46.23 44.24 46.03 4,897,205 +1.30(+2.91%)
Feb 23, 2016 44.66 45.10 44.13 44.73 4,051,550 -0.04(-0.08%)
Feb 22, 2016 42.95 45.09 42.81 44.77 6,660,607 +2.14(+5.02%)
Feb 19, 2016 42.22 43.32 40.11 42.63 12,692,149 -1.97(-4.41%)
Feb 18, 2016 44.27 45.00 44.08 44.59 4,256,230 +0.03(+0.07%)
Feb 17, 2016 43.46 44.58 43.41 44.56 3,865,481 +1.17(+2.70%)
Feb 16, 2016 42.81 43.79 42.27 43.39 3,497,414 +0.59(+1.38%)
Feb 12, 2016 41.90 42.80 42.80 42.80 3,305,331 +1.44(+3.49%)
Feb 11, 2016 40.84 41.61 40.80 41.36 3,653,969 -0.11(-0.26%)
Feb 10, 2016 41.56 42.19 41.25 41.47 5,034,384 +0.22(+0.53%)
Feb 09, 2016 40.91 41.60 40.91 41.25 3,622,766 -0.25(-0.60%)
Feb 08, 2016 42.28 42.31 40.82 41.50 4,974,436 -1.48(-3.44%)
Feb 05, 2016 44.21 44.26 42.73 42.98 6,551,307 -1.73(-3.88%)
Feb 04, 2016 44.70 45.23 43.41 44.71 5,598,788 -1.38(-3.00%)
Feb 03, 2016 45.91 46.16 44.75 46.09 3,202,986 +0.70(+1.54%)
Feb 02, 2016 46.67 46.98 45.07 45.39 5,111,328 -0.70(-1.52%)
Feb 01, 2016 45.01 46.28 44.98 46.09 4,630,965 +0.52(+1.13%)
Jan 29, 2016 44.02 45.68 43.92 45.58 8,356,657 +1.84(+4.21%)
Jan 28, 2016 43.39 43.80 43.12 43.73 3,898,015 +0.96(+2.25%)
Jan 27, 2016 42.63 43.44 42.33 42.77 3,142,887 +0.00(+0.00%)
Jan 26, 2016 42.38 43.11 42.38 42.77 3,426,985 +0.66(+1.56%)
Jan 25, 2016 42.23 42.45 41.88 42.12 4,059,338 -0.17(-0.41%)
Jan 22, 2016 42.04 42.36 41.51 42.29 3,848,327 +0.79(+1.91%)
Jan 21, 2016 40.35 41.91 40.11 41.50 6,651,257 +1.46(+3.64%)
Jan 20, 2016 38.59 40.07 38.01 40.04 6,263,394 +0.73(+1.85%)
Jan 19, 2016 40.31 40.63 38.83 39.31 5,732,033 -0.71(-1.78%)
Jan 15, 2016 39.49 40.03 40.03 40.03 4,299,101 -0.41(-1.03%)
Jan 14, 2016 41.17 41.29 39.83 40.44 6,825,618 -0.79(-1.91%)
Jan 13, 2016 42.34 42.57 41.12 41.23 4,586,022 -0.79(-1.89%)
Jan 12, 2016 41.85 42.62 41.48 42.02 5,256,540 +0.92(+2.25%)
Jan 11, 2016 41.63 42.13 40.65 41.10 7,097,422 -1.29(-3.04%)
Jan 08, 2016 43.49 43.73 42.28 42.39 3,758,761 -0.90(-2.07%)
Jan 07, 2016 43.22 44.56 43.08 43.28 4,336,316 -0.54(-1.23%)
Jan 06, 2016 43.93 44.50 43.58 43.82 3,626,479 -0.75(-1.68%)
Jan 05, 2016 44.45 44.75 44.16 44.57 3,671,915 +0.25(+0.58%)
Jan 04, 2016 44.18 44.50 43.87 44.32 4,968,972 -1.00(-2.22%)
Dec 31, 2015 45.55 45.32 45.32 45.32 2,174,892 -0.30(-0.65%)
Dec 30, 2015 45.88 46.00 45.57 45.62 1,878,087 -0.34(-0.74%)
Dec 29, 2015 45.60 45.98 45.44 45.96 2,565,932 +0.66(+1.46%)
Dec 28, 2015 45.16 45.39 44.98 45.30 1,717,158 -0.04(-0.10%)
Dec 24, 2015 45.41 45.34 45.34 45.34 1,622,584 -0.15(-0.32%)
Dec 23, 2015 45.17 45.50 44.96 45.49 3,037,641 +0.46(+1.02%)
Dec 22, 2015 45.65 45.66 44.92 45.03 4,880,382 -0.36(-0.80%)
Dec 21, 2015 45.46 45.58 45.09 45.39 3,051,081 +0.25(+0.55%)
Dec 18, 2015 45.27 45.67 45.12 45.15 6,894,285 -0.33(-0.72%)
Dec 17, 2015 46.41 46.41 45.31 45.47 4,174,945 -0.82(-1.78%)
Dec 16, 2015 45.80 46.32 45.57 46.30 3,888,886 +0.63(+1.39%)
Dec 15, 2015 45.97 46.02 45.31 45.66 4,050,222 +0.21(+0.46%)
Dec 14, 2015 45.01 45.63 44.97 45.45 3,176,743 +0.45(+1.00%)
Dec 11, 2015 45.12 45.25 44.69 45.00 4,969,085 -0.83(-1.81%)
Dec 10, 2015 45.58 46.28 45.46 45.83 2,915,197 +0.15(+0.32%)
Dec 09, 2015 46.56 46.86 45.19 45.68 5,771,231 -1.25(-2.65%)
Dec 08, 2015 46.46 47.19 46.25 46.93 2,127,767 -0.08(-0.17%)
Dec 07, 2015 46.57 47.06 46.23 47.01 3,919,493 +0.12(+0.26%)
Dec 04, 2015 46.66 47.64 46.14 46.89 3,606,005 +0.68(+1.46%)
Dec 03, 2015 47.00 47.21 45.93 46.21 5,118,783 -1.19(-2.52%)
Dec 02, 2015 47.43 48.01 47.19 47.40 2,165,856 -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.