Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.07 45.34 44.01 44.78 9,060,314 +0.65(+1.47%)
Feb 26, 2016 44.21 44.21 43.53 44.13 9,718,984 +0.28(+0.65%)
Feb 25, 2016 44.38 44.46 42.95 43.85 8,081,806 -0.32(-0.73%)
Feb 24, 2016 43.70 44.30 42.97 44.17 5,481,456 -0.02(-0.04%)
Feb 23, 2016 44.16 44.61 43.87 44.19 5,556,031 -0.28(-0.63%)
Feb 22, 2016 44.07 44.58 43.94 44.47 8,881,536 +0.89(+2.04%)
Feb 19, 2016 43.77 43.86 43.10 43.58 5,398,413 -0.32(-0.72%)
Feb 18, 2016 43.79 44.26 43.49 43.89 4,767,340 -0.10(-0.24%)
Feb 17, 2016 43.29 44.28 43.26 44.00 7,533,461 +1.04(+2.42%)
Feb 16, 2016 42.13 43.21 42.13 42.96 7,879,333 +1.35(+3.24%)
Feb 12, 2016 40.75 41.61 41.61 41.61 4,699,358 +1.30(+3.22%)
Feb 11, 2016 40.63 40.90 39.91 40.32 5,171,967 -0.94(-2.28%)
Feb 10, 2016 41.35 42.01 41.21 41.25 4,070,267 +0.18(+0.44%)
Feb 09, 2016 41.21 42.19 41.02 41.08 7,296,824 -0.59(-1.42%)
Feb 08, 2016 42.46 42.51 41.34 41.67 8,124,311 -1.44(-3.34%)
Feb 05, 2016 44.68 44.74 42.94 43.11 12,630,711 -1.58(-3.53%)
Feb 04, 2016 44.47 45.10 43.31 44.68 19,936,788 -0.09(-0.19%)
Feb 03, 2016 44.86 45.28 44.14 44.77 17,046,940 +0.08(+0.18%)
Feb 02, 2016 44.85 45.65 44.21 44.69 16,744,927 -0.48(-1.07%)
Feb 01, 2016 44.44 45.41 44.17 45.17 7,901,376 +0.45(+1.01%)
Jan 29, 2016 43.70 44.75 43.55 44.72 6,996,708 +1.21(+2.78%)
Jan 28, 2016 43.13 43.94 42.83 43.51 6,619,809 +0.62(+1.46%)
Jan 27, 2016 42.94 43.52 42.66 42.89 4,719,652 -0.29(-0.67%)
Jan 26, 2016 41.98 43.29 41.87 43.18 5,038,964 +1.53(+3.68%)
Jan 25, 2016 42.50 42.83 41.63 41.64 8,046,762 -0.98(-2.31%)
Jan 22, 2016 42.78 43.03 42.44 42.63 8,695,439 +0.01(+0.03%)
Jan 21, 2016 42.22 43.18 41.83 42.61 6,847,233 +0.60(+1.43%)
Jan 20, 2016 41.91 42.35 41.08 42.01 8,598,611 -0.48(-1.13%)
Jan 19, 2016 41.67 42.82 41.62 42.50 11,220,434 +1.04(+2.50%)
Jan 15, 2016 42.18 41.46 41.46 41.46 11,056,599 -1.80(-4.17%)
Jan 14, 2016 42.79 43.41 41.93 43.26 6,098,548 +0.61(+1.42%)
Jan 13, 2016 43.57 43.57 42.50 42.66 7,860,068 -0.13(-0.30%)
Jan 12, 2016 42.17 42.92 42.10 42.79 5,311,721 +0.95(+2.28%)
Jan 11, 2016 42.13 42.38 41.37 41.83 6,887,138 -0.07(-0.18%)
Jan 08, 2016 42.58 42.91 41.80 41.91 7,009,115 -0.58(-1.36%)
Jan 07, 2016 42.93 43.31 42.24 42.49 12,863,762 -1.50(-3.41%)
Jan 06, 2016 43.80 44.27 43.56 43.99 5,902,280 -0.31(-0.71%)
Jan 05, 2016 44.79 45.02 43.86 44.30 6,164,174 -0.11(-0.25%)
Jan 04, 2016 43.86 44.44 43.45 44.41 5,636,064 -0.52(-1.15%)
Dec 31, 2015 45.29 44.93 44.93 44.93 2,842,349 -0.47(-1.03%)
Dec 30, 2015 45.61 45.75 45.33 45.39 3,595,984 -0.26(-0.58%)
Dec 29, 2015 45.62 45.97 45.37 45.66 4,327,744 +0.25(+0.54%)
Dec 28, 2015 45.30 45.48 44.93 45.41 5,627,045 -0.10(-0.22%)
Dec 24, 2015 45.41 45.51 45.51 45.51 2,488,051 -0.07(-0.16%)
Dec 23, 2015 44.98 45.68 44.96 45.59 5,610,697 +0.69(+1.53%)
Dec 22, 2015 45.26 45.30 44.32 44.90 7,343,550 -0.25(-0.54%)
Dec 21, 2015 44.29 45.28 44.29 45.14 7,847,620 +0.96(+2.17%)
Dec 18, 2015 44.18 44.39 43.67 44.18 8,176,748 -0.22(-0.50%)
Dec 17, 2015 45.23 45.52 44.40 44.40 5,252,886 -0.82(-1.82%)
Dec 16, 2015 44.96 45.36 44.34 45.23 5,154,876 +0.57(+1.28%)
Dec 15, 2015 44.52 44.85 44.33 44.66 7,969,977 +0.59(+1.34%)
Dec 14, 2015 43.76 44.08 43.35 44.07 7,056,983 +0.22(+0.49%)
Dec 11, 2015 44.64 44.88 43.62 43.85 6,345,202 -1.16(-2.58%)
Dec 10, 2015 45.51 45.57 43.77 45.01 10,573,872 -0.38(-0.83%)
Dec 09, 2015 46.45 47.07 45.30 45.39 8,392,227 -1.10(-2.37%)
Dec 08, 2015 46.32 46.96 45.67 46.49 4,898,599 -0.50(-1.07%)
Dec 07, 2015 46.70 47.14 46.13 46.99 5,894,004 +0.17(+0.35%)
Dec 04, 2015 45.31 47.00 45.20 46.83 6,473,145 +1.85(+4.12%)
Dec 03, 2015 46.17 46.24 44.85 44.98 6,444,972 -1.12(-2.43%)
Dec 02, 2015 45.82 46.43 45.80 46.10 5,744,220 +0.29(+0.63%)
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.