Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.00 45.58 44.15 44.42 949,808 +0.05(+0.11%)
Feb 26, 2016 44.30 44.90 43.87 44.37 511,414 +0.06(+0.14%)
Feb 25, 2016 44.66 44.99 43.88 44.31 479,962 -0.34(-0.76%)
Feb 24, 2016 43.71 44.84 43.10 44.65 590,366 +0.59(+1.34%)
Feb 23, 2016 45.07 45.07 43.96 44.06 517,873 -1.16(-2.57%)
Feb 22, 2016 44.39 45.57 44.28 45.22 965,255 +0.96(+2.17%)
Feb 19, 2016 44.15 44.73 43.78 44.26 796,183 -0.04(-0.09%)
Feb 18, 2016 44.01 44.52 43.80 44.30 862,749 +0.38(+0.87%)
Feb 17, 2016 43.01 44.65 42.71 43.92 1,005,567 +0.77(+1.78%)
Feb 16, 2016 42.49 43.96 41.73 43.15 1,093,192 +1.66(+4.00%)
Feb 12, 2016 41.14 41.49 41.49 41.49 1,573,200 +1.53(+3.83%)
Feb 11, 2016 39.64 40.60 39.02 39.96 1,180,667 -0.41(-1.02%)
Feb 10, 2016 40.02 41.85 40.02 40.37 825,725 -0.05(-0.12%)
Feb 09, 2016 38.82 41.91 38.82 40.42 1,615,780 -0.25(-0.61%)
Feb 08, 2016 42.00 42.70 39.47 40.67 1,892,943 -2.06(-4.82%)
Feb 05, 2016 44.81 45.00 42.61 42.73 1,749,074 -2.47(-5.46%)
Feb 04, 2016 44.57 45.62 44.57 45.20 1,648,784 -0.58(-1.27%)
Feb 03, 2016 47.52 47.70 42.79 45.78 6,308,420 -5.09(-10.01%)
Feb 02, 2016 51.94 51.94 49.84 50.87 1,376,198 -1.08(-2.08%)
Feb 01, 2016 51.35 52.24 51.10 51.95 971,551 +0.01(+0.02%)
Jan 29, 2016 50.95 52.01 50.65 51.94 1,094,867 +1.44(+2.85%)
Jan 28, 2016 52.04 52.52 50.16 50.50 619,060 -1.00(-1.94%)
Jan 27, 2016 51.41 52.14 49.98 51.50 607,941 -0.19(-0.37%)
Jan 26, 2016 51.39 52.29 50.79 51.69 474,118 +0.43(+0.84%)
Jan 25, 2016 53.09 53.75 51.14 51.26 1,122,647 -2.18(-4.08%)
Jan 22, 2016 51.87 53.49 51.36 53.44 1,421,696 +2.54(+4.99%)
Jan 21, 2016 50.49 52.81 48.05 50.90 607,681 +0.22(+0.43%)
Jan 20, 2016 51.30 51.31 48.75 50.68 1,795,769 -1.49(-2.86%)
Jan 19, 2016 54.94 55.24 51.34 52.17 1,804,787 -2.29(-4.20%)
Jan 15, 2016 54.50 54.46 54.46 54.46 965,700 -0.92(-1.66%)
Jan 14, 2016 55.01 55.63 53.52 55.38 888,309 +0.70(+1.28%)
Jan 13, 2016 57.43 57.70 54.42 54.68 628,412 -2.56(-4.47%)
Jan 12, 2016 56.87 57.51 56.75 57.24 1,632,927 +0.59(+1.04%)
Jan 11, 2016 56.12 56.98 55.79 56.65 1,322,221 +0.84(+1.51%)
Jan 08, 2016 56.30 57.15 55.53 55.81 830,455 -0.08(-0.14%)
Jan 07, 2016 58.01 58.32 55.09 55.89 1,807,925 -2.93(-4.98%)
Jan 06, 2016 58.41 59.71 58.31 58.82 845,480 -0.35(-0.59%)
Jan 05, 2016 59.44 59.75 58.77 59.17 841,326 +0.47(+0.80%)
Jan 04, 2016 59.15 59.34 58.39 58.70 753,679 -1.35(-2.25%)
Dec 31, 2015 60.29 60.05 60.05 60.05 588,100 -0.61(-1.01%)
Dec 30, 2015 60.97 61.31 60.35 60.66 567,694 -0.34(-0.56%)
Dec 29, 2015 60.75 61.22 59.93 61.00 575,436 +0.47(+0.78%)
Dec 28, 2015 61.09 61.26 60.23 60.53 357,019 -1.11(-1.80%)
Dec 24, 2015 61.31 61.64 61.64 61.64 161,600 +0.32(+0.52%)
Dec 23, 2015 61.26 61.46 60.93 61.32 478,305 +0.07(+0.11%)
Dec 22, 2015 60.70 61.32 60.01 61.25 647,124 +0.74(+1.22%)
Dec 21, 2015 60.34 61.48 59.94 60.51 472,430 +0.34(+0.57%)
Dec 18, 2015 61.45 61.64 59.98 60.17 1,250,830 -1.35(-2.19%)
Dec 17, 2015 62.39 63.05 61.38 61.52 716,136 -0.92(-1.47%)
Dec 16, 2015 61.30 62.70 60.56 62.44 1,132,698 +1.37(+2.24%)
Dec 15, 2015 60.25 61.80 60.10 61.07 921,969 +1.06(+1.77%)
Dec 14, 2015 59.88 60.59 59.64 60.01 1,040,655 +0.34(+0.57%)
Dec 11, 2015 58.86 60.33 58.30 59.67 1,478,565 +0.27(+0.45%)
Dec 10, 2015 59.32 60.19 59.27 59.40 682,388 +0.01(+0.02%)
Dec 09, 2015 60.30 60.92 59.28 59.39 991,157 -1.05(-1.74%)
Dec 08, 2015 60.25 61.22 59.91 60.44 772,442 -0.23(-0.38%)
Dec 07, 2015 61.71 62.49 60.29 60.67 1,127,542 -0.66(-1.08%)
Dec 04, 2015 60.86 61.95 60.86 61.33 693,189 +0.49(+0.81%)
Dec 03, 2015 62.94 63.23 60.23 60.84 1,160,140 -1.82(-2.90%)
Dec 02, 2015 62.55 63.46 62.44 62.66 804,997 +0.20(+0.32%)
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.