Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.42 44.68 43.05 43.49 608,223 +0.38(+0.88%)
Feb 26, 2016 43.17 43.37 42.45 43.11 348,673 +0.18(+0.42%)
Feb 25, 2016 42.82 43.10 42.44 42.93 302,136 -0.39(-0.90%)
Feb 24, 2016 43.76 43.80 42.47 43.32 435,433 -0.81(-1.84%)
Feb 23, 2016 44.35 45.01 43.53 44.13 350,815 -0.27(-0.61%)
Feb 22, 2016 46.41 46.41 43.58 44.40 519,007 +0.03(+0.07%)
Feb 19, 2016 43.25 44.44 43.01 44.37 467,804 +1.67(+3.91%)
Feb 18, 2016 42.70 42.88 41.84 42.70 256,846 +0.05(+0.12%)
Feb 17, 2016 41.68 42.99 41.52 42.65 342,032 +1.19(+2.87%)
Feb 16, 2016 40.47 41.57 40.17 41.46 144,643 +1.44(+3.60%)
Feb 12, 2016 39.79 40.02 40.02 40.02 157,800 +0.58(+1.47%)
Feb 11, 2016 38.61 39.76 38.07 39.44 188,390 +0.20(+0.51%)
Feb 10, 2016 38.77 40.24 38.50 39.24 236,995 +0.67(+1.74%)
Feb 09, 2016 38.40 39.47 38.09 38.57 267,393 -0.41(-1.05%)
Feb 08, 2016 39.40 39.45 37.91 38.98 300,036 -0.80(-2.01%)
Feb 05, 2016 40.61 40.66 39.50 39.78 481,666 -1.05(-2.57%)
Feb 04, 2016 41.45 41.81 40.31 40.83 275,521 -0.55(-1.33%)
Feb 03, 2016 41.20 41.90 40.01 41.38 306,952 +0.63(+1.55%)
Feb 02, 2016 41.59 41.59 40.30 40.75 376,814 -1.05(-2.51%)
Feb 01, 2016 42.11 42.15 41.04 41.80 250,529 -0.51(-1.21%)
Jan 29, 2016 41.71 42.50 41.32 42.31 401,308 +0.92(+2.22%)
Jan 28, 2016 41.30 41.47 40.11 41.39 378,911 +0.51(+1.25%)
Jan 27, 2016 38.70 42.50 37.51 40.88 752,582 +1.98(+5.09%)
Jan 26, 2016 37.15 38.91 36.48 38.90 319,643 +1.72(+4.63%)
Jan 25, 2016 37.60 37.69 36.91 37.18 525,021 -0.63(-1.67%)
Jan 22, 2016 36.89 37.87 36.28 37.81 420,307 +1.35(+3.70%)
Jan 21, 2016 36.82 37.26 36.20 36.46 440,152 -0.41(-1.11%)
Jan 20, 2016 37.22 37.29 35.03 36.87 291,491 -0.98(-2.59%)
Jan 19, 2016 39.93 39.93 37.30 37.85 222,991 -1.66(-4.20%)
Jan 15, 2016 39.85 39.51 39.51 39.51 286,400 -1.09(-2.68%)
Jan 14, 2016 38.21 41.60 37.93 40.60 505,426 +2.49(+6.53%)
Jan 13, 2016 39.50 40.00 37.45 38.11 162,350 -1.39(-3.52%)
Jan 12, 2016 39.90 39.96 38.51 39.50 219,553 +0.00(+0.00%)
Jan 11, 2016 39.46 40.58 38.81 39.50 197,919 +0.17(+0.43%)
Jan 08, 2016 39.06 39.68 38.64 39.33 332,183 +0.43(+1.11%)
Jan 07, 2016 41.89 41.89 38.73 38.90 395,214 -2.56(-6.17%)
Jan 06, 2016 41.54 42.43 41.11 41.46 262,671 -0.78(-1.85%)
Jan 05, 2016 42.68 42.89 42.08 42.24 91,164 -0.44(-1.03%)
Jan 04, 2016 42.41 42.85 41.81 42.68 245,597 -0.57(-1.32%)
Dec 31, 2015 43.24 43.25 43.25 43.25 281,600 -0.10(-0.23%)
Dec 30, 2015 41.85 43.41 41.85 43.35 170,788 +1.09(+2.58%)
Dec 29, 2015 42.96 43.23 42.06 42.26 121,023 -0.59(-1.38%)
Dec 28, 2015 43.27 43.44 42.74 42.85 110,482 -0.44(-1.02%)
Dec 24, 2015 43.85 43.29 43.29 43.29 75,700 -0.41(-0.94%)
Dec 23, 2015 43.96 44.62 43.52 43.70 130,360 -0.06(-0.14%)
Dec 22, 2015 43.00 43.82 42.80 43.76 130,389 +0.82(+1.91%)
Dec 21, 2015 42.65 42.98 42.09 42.94 139,175 +0.51(+1.20%)
Dec 18, 2015 42.40 42.85 42.02 42.43 440,279 -0.05(-0.12%)
Dec 17, 2015 42.50 42.80 42.27 42.48 139,368 +0.08(+0.19%)
Dec 16, 2015 40.77 42.99 40.77 42.40 324,850 +2.04(+5.05%)
Dec 15, 2015 43.11 43.41 38.80 40.36 654,584 -2.34(-5.48%)
Dec 14, 2015 44.71 44.97 42.41 42.70 154,791 -1.92(-4.30%)
Dec 11, 2015 45.28 45.93 44.22 44.62 204,202 -1.25(-2.73%)
Dec 10, 2015 46.33 46.84 45.56 45.87 223,332 -0.39(-0.84%)
Dec 09, 2015 45.42 46.29 45.35 46.26 208,147 +0.64(+1.40%)
Dec 08, 2015 45.91 46.05 45.15 45.62 187,258 -0.78(-1.68%)
Dec 07, 2015 47.24 47.24 45.79 46.40 196,448 -1.01(-2.13%)
Dec 04, 2015 44.96 47.67 44.96 47.41 191,065 +2.44(+5.43%)
Dec 03, 2015 45.78 46.12 44.59 44.97 121,314 -0.81(-1.77%)
Dec 02, 2015 47.04 47.04 45.69 45.78 87,611 -1.38(-2.93%)
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.