Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.17 48.63 46.94 48.17 219,694 +1.02(+2.16%)
Feb 26, 2016 47.07 47.55 46.75 47.15 152,385 +0.10(+0.21%)
Feb 25, 2016 45.75 47.11 45.60 47.05 268,409 +1.38(+3.02%)
Feb 24, 2016 43.48 45.68 43.29 45.67 226,211 +1.67(+3.80%)
Feb 23, 2016 43.71 44.56 43.56 44.00 274,681 -0.15(-0.34%)
Feb 22, 2016 44.35 44.83 43.62 44.15 282,814 +0.22(+0.50%)
Feb 19, 2016 43.46 44.88 40.95 43.93 450,623 +1.87(+4.45%)
Feb 18, 2016 44.36 44.46 41.73 42.06 364,771 -2.22(-5.01%)
Feb 17, 2016 44.43 45.00 43.66 44.28 456,062 +0.08(+0.18%)
Feb 16, 2016 45.00 45.00 43.44 44.20 364,633 -0.34(-0.76%)
Feb 12, 2016 44.10 44.54 44.54 44.54 231,500 +0.91(+2.09%)
Feb 11, 2016 42.93 43.87 41.74 43.63 197,848 -0.18(-0.41%)
Feb 10, 2016 43.18 44.30 42.88 43.81 162,379 +0.99(+2.31%)
Feb 09, 2016 41.83 43.09 41.83 42.82 119,060 +0.47(+1.11%)
Feb 08, 2016 41.39 42.56 41.17 42.35 236,691 +0.35(+0.83%)
Feb 05, 2016 43.94 43.95 41.80 42.00 185,160 -2.07(-4.70%)
Feb 04, 2016 44.15 44.77 43.71 44.07 99,704 -0.05(-0.11%)
Feb 03, 2016 43.55 44.45 42.13 44.12 172,994 +1.00(+2.32%)
Feb 02, 2016 44.02 44.02 42.82 43.12 179,222 -1.54(-3.45%)
Feb 01, 2016 44.55 45.36 43.76 44.66 212,676 -0.08(-0.18%)
Jan 29, 2016 43.01 44.78 42.98 44.74 278,237 +1.84(+4.29%)
Jan 28, 2016 43.29 43.29 42.32 42.90 210,175 -0.01(-0.02%)
Jan 27, 2016 42.83 43.45 42.38 42.91 274,430 -0.12(-0.28%)
Jan 26, 2016 42.18 43.15 41.85 43.03 165,665 +1.11(+2.65%)
Jan 25, 2016 41.97 42.52 41.42 41.92 157,209 -0.29(-0.69%)
Jan 22, 2016 41.93 42.57 41.55 42.21 137,200 +0.82(+1.98%)
Jan 21, 2016 41.44 42.35 40.95 41.39 169,946 -0.06(-0.14%)
Jan 20, 2016 39.90 41.58 38.99 41.45 198,158 +0.92(+2.27%)
Jan 19, 2016 40.66 41.06 39.92 40.53 168,379 +0.20(+0.50%)
Jan 15, 2016 40.27 40.33 40.33 40.33 214,800 -0.98(-2.37%)
Jan 14, 2016 40.22 41.90 39.43 41.31 198,034 +1.21(+3.02%)
Jan 13, 2016 40.70 41.16 39.39 40.10 246,671 -0.60(-1.47%)
Jan 12, 2016 41.87 42.03 40.12 40.70 201,421 -0.83(-2.00%)
Jan 11, 2016 41.28 42.22 41.01 41.53 167,979 +0.41(+1.00%)
Jan 08, 2016 41.47 41.71 40.75 41.12 341,077 -0.05(-0.12%)
Jan 07, 2016 40.73 41.34 40.37 41.17 206,030 -0.19(-0.46%)
Jan 06, 2016 41.96 42.62 41.27 41.36 108,933 -1.08(-2.54%)
Jan 05, 2016 42.40 42.80 41.57 42.44 148,468 +0.17(+0.40%)
Jan 04, 2016 44.65 44.73 41.70 42.27 512,504 -3.10(-6.83%)
Dec 31, 2015 44.38 45.37 45.37 45.37 352,400 +0.80(+1.79%)
Dec 30, 2015 44.84 44.95 44.35 44.57 105,777 -0.33(-0.73%)
Dec 29, 2015 44.60 45.37 44.18 44.90 114,582 +0.50(+1.13%)
Dec 28, 2015 44.64 44.94 43.93 44.40 91,186 -0.50(-1.11%)
Dec 24, 2015 44.29 44.90 44.90 44.90 101,000 +0.55(+1.24%)
Dec 23, 2015 43.91 44.57 43.43 44.35 119,405 +0.64(+1.46%)
Dec 22, 2015 43.61 43.73 42.59 43.71 238,437 +0.40(+0.92%)
Dec 21, 2015 43.36 43.85 42.11 43.31 178,001 +0.17(+0.39%)
Dec 18, 2015 42.61 43.78 42.60 43.14 382,951 +0.34(+0.79%)
Dec 17, 2015 43.79 43.90 42.68 42.80 259,588 -0.91(-2.08%)
Dec 16, 2015 42.79 44.95 42.73 43.71 324,084 +1.22(+2.87%)
Dec 15, 2015 42.91 43.08 41.48 42.49 207,613 -0.19(-0.45%)
Dec 14, 2015 43.08 43.61 42.50 42.68 198,176 -0.29(-0.67%)
Dec 11, 2015 42.28 43.27 42.22 42.97 241,473 -0.08(-0.19%)
Dec 10, 2015 42.99 43.97 42.82 43.05 329,814 -0.14(-0.32%)
Dec 09, 2015 42.42 43.51 42.39 43.19 281,880 +0.52(+1.22%)
Dec 08, 2015 42.00 43.02 41.68 42.67 80,661 +0.21(+0.49%)
Dec 07, 2015 41.87 42.52 41.43 42.46 129,770 +0.47(+1.12%)
Dec 04, 2015 41.67 42.13 40.97 41.99 142,180 +0.17(+0.41%)
Dec 03, 2015 42.62 43.59 41.78 41.82 230,457 -0.57(-1.34%)
Dec 02, 2015 42.91 43.15 41.99 42.39 163,927 -0.61(-1.42%)
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.