Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.58 41.67 40.53 40.64 11,270,809 -1.03(-2.48%)
Feb 26, 2016 41.87 42.26 41.52 41.67 7,119,413 -0.15(-0.36%)
Feb 25, 2016 41.06 41.84 40.50 41.82 9,509,099 +0.97(+2.39%)
Feb 24, 2016 40.68 40.98 40.19 40.85 8,913,873 -0.13(-0.33%)
Feb 23, 2016 41.45 41.90 40.93 40.98 11,596,554 -0.16(-0.38%)
Feb 22, 2016 40.40 41.17 39.99 41.14 12,607,094 +0.74(+1.82%)
Feb 19, 2016 40.56 40.93 39.03 40.40 11,466,016 -0.19(-0.48%)
Feb 18, 2016 41.32 41.32 40.31 40.59 8,806,326 -0.34(-0.84%)
Feb 17, 2016 40.44 41.04 39.70 40.94 13,445,569 +1.12(+2.80%)
Feb 16, 2016 39.77 40.09 39.24 39.82 11,170,711 +0.69(+1.77%)
Feb 12, 2016 39.09 39.13 39.13 39.13 13,405,998 +0.30(+0.77%)
Feb 11, 2016 38.92 39.53 38.56 38.83 11,490,985 -0.40(-1.02%)
Feb 10, 2016 40.27 40.70 39.11 39.23 12,500,622 -0.57(-1.42%)
Feb 09, 2016 38.93 40.14 38.74 39.80 10,287,843 +0.44(+1.12%)
Feb 08, 2016 39.13 40.26 38.65 39.36 12,590,550 -0.17(-0.43%)
Feb 05, 2016 41.86 41.93 39.16 39.53 17,823,118 -2.71(-6.41%)
Feb 04, 2016 42.22 42.65 41.19 42.24 13,909,949 -0.06(-0.14%)
Feb 03, 2016 40.58 42.55 40.22 42.30 22,086,208 +2.15(+5.36%)
Feb 02, 2016 39.92 40.77 39.68 40.15 10,640,467 -0.33(-0.81%)
Feb 01, 2016 40.30 40.84 39.08 40.47 15,713,397 -0.38(-0.93%)
Jan 29, 2016 39.75 41.14 39.75 40.85 23,877,522 -0.71(-1.70%)
Jan 28, 2016 42.59 42.96 40.78 41.56 14,135,675 -0.94(-2.21%)
Jan 27, 2016 43.43 43.85 42.01 42.50 12,195,379 -0.86(-1.97%)
Jan 26, 2016 43.91 44.11 42.57 43.35 9,972,423 -0.29(-0.67%)
Jan 25, 2016 43.93 44.51 43.30 43.65 13,008,396 -0.13(-0.31%)
Jan 22, 2016 43.98 44.23 43.03 43.78 13,953,786 +0.35(+0.81%)
Jan 21, 2016 42.63 43.73 42.36 43.43 16,255,325 +0.90(+2.12%)
Jan 20, 2016 40.34 43.11 39.96 42.53 16,116,168 +1.61(+3.93%)
Jan 19, 2016 42.81 42.96 40.36 40.92 18,334,340 -1.75(-4.10%)
Jan 15, 2016 39.45 42.67 42.67 42.67 36,294,372 +2.07(+5.10%)
Jan 14, 2016 38.19 42.29 37.74 40.60 22,447,816 +2.52(+6.60%)
Jan 13, 2016 40.59 40.65 37.94 38.09 14,018,806 -2.30(-5.69%)
Jan 12, 2016 40.11 40.48 39.45 40.39 9,232,805 +0.71(+1.78%)
Jan 11, 2016 41.14 41.23 38.91 39.68 14,235,309 -1.30(-3.18%)
Jan 08, 2016 42.38 42.57 40.86 40.98 10,843,229 -1.15(-2.73%)
Jan 07, 2016 41.62 42.59 41.49 42.13 12,618,513 -0.13(-0.30%)
Jan 06, 2016 41.51 42.39 41.37 42.26 12,156,897 +0.01(+0.02%)
Jan 05, 2016 42.71 42.90 41.84 42.25 9,595,190 -0.18(-0.42%)
Jan 04, 2016 42.76 42.95 41.53 42.43 13,997,898 -1.20(-2.75%)
Dec 31, 2015 43.82 43.63 43.63 43.63 8,289,782 -0.41(-0.94%)
Dec 30, 2015 43.74 44.27 43.68 44.04 7,088,733 +0.26(+0.59%)
Dec 29, 2015 43.46 43.96 43.46 43.78 6,888,508 +0.52(+1.19%)
Dec 28, 2015 42.91 43.43 42.54 43.26 7,585,030 +0.21(+0.50%)
Dec 24, 2015 42.99 43.05 43.05 43.05 2,923,449 -0.09(-0.20%)
Dec 23, 2015 42.62 43.16 42.43 43.14 9,008,964 +0.73(+1.72%)
Dec 22, 2015 41.64 42.70 41.56 42.41 11,393,917 +1.02(+2.47%)
Dec 21, 2015 41.24 41.43 41.02 41.39 6,208,455 +0.34(+0.83%)
Dec 18, 2015 41.17 41.31 40.77 41.05 18,748,632 -0.47(-1.14%)
Dec 17, 2015 42.46 42.66 41.50 41.52 10,657,975 -0.92(-2.17%)
Dec 16, 2015 41.73 42.48 41.39 42.44 8,530,151 +0.91(+2.20%)
Dec 15, 2015 41.35 41.98 41.17 41.53 9,491,872 +0.70(+1.71%)
Dec 14, 2015 39.55 40.85 39.21 40.83 12,790,000 +1.03(+2.59%)
Dec 11, 2015 41.08 40.79 39.66 39.80 12,748,915 -1.28(-3.12%)
Dec 10, 2015 41.24 41.72 40.98 41.08 9,147,945 -0.18(-0.45%)
Dec 09, 2015 41.45 42.30 41.03 41.26 8,429,815 -0.47(-1.13%)
Dec 08, 2015 40.92 41.88 40.88 41.73 9,364,377 +0.29(+0.71%)
Dec 07, 2015 42.64 42.71 41.06 41.44 10,714,651 -0.67(-1.59%)
Dec 04, 2015 41.61 42.33 41.39 42.11 9,163,342 +0.78(+1.89%)
Dec 03, 2015 42.50 42.53 40.89 41.33 13,172,908 -1.18(-2.77%)
Dec 02, 2015 43.57 43.73 42.25 42.51 10,362,781 -0.96(-2.20%)
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.