Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.98 46.67 45.96 46.19 4,311,302 +0.21(+0.46%)
Feb 26, 2016 47.33 47.70 45.94 45.98 4,439,591 -1.81(-3.79%)
Feb 25, 2016 47.25 47.80 47.14 47.79 2,356,369 +0.66(+1.40%)
Feb 24, 2016 46.96 47.35 46.67 47.13 2,407,383 +0.19(+0.40%)
Feb 23, 2016 46.73 47.08 46.45 46.95 2,598,580 -0.07(-0.14%)
Feb 22, 2016 46.38 47.03 46.26 47.01 2,959,202 +0.70(+1.52%)
Feb 19, 2016 46.70 46.71 46.07 46.31 3,269,593 -0.40(-0.86%)
Feb 18, 2016 45.85 46.96 45.57 46.71 3,912,606 +1.01(+2.21%)
Feb 17, 2016 45.72 45.84 45.13 45.70 4,546,393 +0.01(+0.02%)
Feb 16, 2016 45.57 46.05 45.25 45.70 5,247,377 +0.37(+0.81%)
Feb 12, 2016 45.86 45.33 45.33 45.33 5,143,392 -0.53(-1.16%)
Feb 11, 2016 46.77 47.12 45.84 45.86 4,396,200 -1.19(-2.53%)
Feb 10, 2016 46.42 47.41 46.04 47.05 5,588,609 +0.40(+0.85%)
Feb 09, 2016 46.68 47.07 46.34 46.65 4,233,109 -0.09(-0.19%)
Feb 08, 2016 46.55 47.16 45.91 46.74 6,076,262 +0.16(+0.34%)
Feb 05, 2016 46.09 46.91 45.63 46.59 5,561,514 +0.41(+0.88%)
Feb 04, 2016 46.82 46.96 45.99 46.18 5,550,193 -0.76(-1.61%)
Feb 03, 2016 46.24 47.17 46.10 46.93 6,670,044 +0.97(+2.11%)
Feb 02, 2016 45.71 46.18 45.59 45.96 6,203,512 +0.16(+0.34%)
Feb 01, 2016 45.22 46.38 45.09 45.81 6,789,655 +0.61(+1.34%)
Jan 29, 2016 44.48 45.28 44.45 45.20 6,376,201 +1.13(+2.56%)
Jan 28, 2016 42.35 44.36 42.07 44.07 6,126,518 +0.93(+2.17%)
Jan 27, 2016 43.14 43.59 42.76 43.14 4,215,972 -0.01(-0.02%)
Jan 26, 2016 43.00 43.72 42.90 43.15 4,284,755 +0.33(+0.78%)
Jan 25, 2016 43.40 43.41 42.75 42.81 4,909,609 -0.58(-1.33%)
Jan 22, 2016 43.34 43.42 42.79 43.39 5,001,246 +0.66(+1.54%)
Jan 21, 2016 42.54 43.28 42.33 42.73 5,381,852 -0.21(-0.48%)
Jan 20, 2016 43.89 44.08 42.38 42.94 5,939,622 -1.22(-2.77%)
Jan 19, 2016 43.74 44.27 43.52 44.16 4,884,008 +0.65(+1.50%)
Jan 15, 2016 43.26 43.51 43.51 43.51 4,825,435 -0.33(-0.76%)
Jan 14, 2016 43.21 44.15 42.92 43.84 5,519,165 +0.88(+2.05%)
Jan 13, 2016 43.17 43.40 42.86 42.96 4,763,647 -0.16(-0.38%)
Jan 12, 2016 43.66 43.72 42.60 43.12 5,735,913 -0.44(-1.02%)
Jan 11, 2016 43.28 43.74 43.15 43.57 3,727,692 +0.38(+0.88%)
Jan 08, 2016 43.26 43.69 43.09 43.19 3,770,961 -0.07(-0.15%)
Jan 07, 2016 43.35 43.72 43.12 43.26 5,189,544 -0.50(-1.15%)
Jan 06, 2016 43.32 43.99 43.15 43.76 4,759,328 +0.16(+0.37%)
Jan 05, 2016 43.18 43.72 42.49 43.60 4,632,830 +0.36(+0.82%)
Jan 04, 2016 42.86 43.26 42.65 43.24 5,513,992 +0.04(+0.10%)
Dec 31, 2015 43.61 43.20 43.20 43.20 3,315,336 -0.47(-1.07%)
Dec 30, 2015 43.69 43.84 43.54 43.67 2,367,077 +0.01(+0.02%)
Dec 29, 2015 43.59 43.79 43.49 43.66 4,261,697 +0.21(+0.49%)
Dec 28, 2015 43.12 43.55 43.03 43.44 3,280,715 +0.15(+0.34%)
Dec 24, 2015 43.10 43.29 43.29 43.29 1,803,619 +0.11(+0.26%)
Dec 23, 2015 42.51 43.31 42.38 43.18 4,291,135 +0.77(+1.82%)
Dec 22, 2015 42.03 42.50 41.67 42.41 3,860,531 +0.49(+1.17%)
Dec 21, 2015 41.97 42.20 41.65 41.92 4,791,834 +0.20(+0.48%)
Dec 18, 2015 42.41 42.46 41.54 41.72 7,377,814 -0.85(-1.99%)
Dec 17, 2015 42.23 43.02 42.15 42.57 5,807,517 +0.30(+0.72%)
Dec 16, 2015 41.66 42.40 41.60 42.26 4,618,632 +0.72(+1.73%)
Dec 15, 2015 40.85 41.80 40.66 41.54 5,873,313 +1.11(+2.75%)
Dec 14, 2015 40.45 40.74 40.10 40.43 5,397,444 -0.01(-0.04%)
Dec 11, 2015 40.51 40.84 40.33 40.45 3,996,211 -0.24(-0.58%)
Dec 10, 2015 41.72 41.76 40.63 40.68 5,023,542 -1.02(-2.44%)
Dec 09, 2015 41.31 42.19 41.06 41.70 3,774,230 +0.27(+0.66%)
Dec 08, 2015 41.60 41.68 41.19 41.43 3,104,242 -0.27(-0.66%)
Dec 07, 2015 41.69 41.74 41.33 41.70 3,625,603 +0.30(+0.73%)
Dec 04, 2015 40.74 41.43 40.71 41.40 3,141,336 +0.85(+2.08%)
Dec 03, 2015 40.80 41.00 40.40 40.55 4,671,793 -0.47(-1.14%)
Dec 02, 2015 41.85 41.96 40.97 41.02 3,472,971 -1.04(-2.47%)
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.