Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.51 37.51 36.26 36.32 266,783 -0.89(-2.39%)
Feb 26, 2016 37.36 37.75 36.73 37.21 222,085 +0.29(+0.79%)
Feb 25, 2016 36.48 36.97 35.76 36.92 213,832 +0.49(+1.35%)
Feb 24, 2016 35.31 36.50 35.11 36.43 246,869 +0.73(+2.04%)
Feb 23, 2016 36.00 36.82 35.28 35.70 219,036 +0.07(+0.20%)
Feb 22, 2016 36.38 36.40 35.53 35.63 533,083 +0.21(+0.59%)
Feb 19, 2016 32.96 35.74 32.46 35.42 831,778 +2.38(+7.20%)
Feb 18, 2016 33.30 33.61 32.98 33.04 219,839 -0.15(-0.45%)
Feb 17, 2016 33.07 33.35 32.65 33.19 415,933 +0.27(+0.82%)
Feb 16, 2016 33.55 33.66 32.19 32.92 532,547 -0.46(-1.38%)
Feb 12, 2016 34.44 33.38 33.38 33.38 322,800 -0.71(-2.08%)
Feb 11, 2016 33.49 35.29 33.00 34.09 165,719 +0.10(+0.29%)
Feb 10, 2016 34.43 35.56 33.86 33.99 213,157 -0.08(-0.23%)
Feb 09, 2016 32.28 34.33 32.15 34.07 341,238 +1.31(+4.00%)
Feb 08, 2016 32.59 33.23 32.00 32.76 263,438 -0.23(-0.70%)
Feb 05, 2016 33.89 36.48 32.97 32.99 224,170 -1.09(-3.20%)
Feb 04, 2016 34.27 35.35 33.71 34.08 139,200 -0.35(-1.02%)
Feb 03, 2016 34.49 34.76 33.67 34.43 212,130 +0.18(+0.53%)
Feb 02, 2016 34.79 35.08 33.96 34.25 241,138 -0.80(-2.28%)
Feb 01, 2016 34.96 35.39 34.55 35.05 266,116 -0.23(-0.65%)
Jan 29, 2016 34.71 35.41 34.71 35.28 473,199 +0.57(+1.64%)
Jan 28, 2016 38.01 38.01 33.59 34.71 755,634 -2.44(-6.57%)
Jan 27, 2016 39.99 40.91 36.86 37.15 541,506 +0.20(+0.54%)
Jan 26, 2016 36.53 37.18 36.16 36.95 296,475 +0.52(+1.43%)
Jan 25, 2016 36.47 37.16 36.25 36.43 306,229 -0.33(-0.90%)
Jan 22, 2016 37.04 37.23 36.47 36.76 226,865 +0.20(+0.55%)
Jan 21, 2016 36.47 36.94 35.91 36.56 418,543 +0.24(+0.66%)
Jan 20, 2016 35.92 36.82 34.22 36.32 523,027 -0.47(-1.28%)
Jan 19, 2016 36.46 37.87 36.29 36.79 406,407 -0.74(-1.97%)
Jan 15, 2016 37.49 37.53 37.53 37.53 258,600 -0.94(-2.44%)
Jan 14, 2016 38.05 39.05 37.27 38.47 237,862 +0.49(+1.29%)
Jan 13, 2016 38.75 39.97 37.89 37.98 450,153 -0.76(-1.96%)
Jan 12, 2016 38.05 39.49 38.05 38.74 465,066 +0.49(+1.28%)
Jan 11, 2016 41.26 41.93 37.74 38.25 1,395,911 -4.95(-11.46%)
Jan 08, 2016 45.25 46.13 43.12 43.20 288,013 -1.82(-4.04%)
Jan 07, 2016 45.32 45.89 44.70 45.02 296,934 -1.13(-2.45%)
Jan 06, 2016 44.95 46.47 44.95 46.15 218,828 +0.68(+1.50%)
Jan 05, 2016 45.62 46.22 45.17 45.47 212,494 -0.03(-0.07%)
Jan 04, 2016 47.10 47.24 45.26 45.50 486,299 -2.55(-5.31%)
Dec 31, 2015 48.85 48.05 48.05 48.05 299,500 -0.93(-1.90%)
Dec 30, 2015 49.56 49.89 48.94 48.98 137,977 -0.53(-1.07%)
Dec 29, 2015 49.10 49.95 48.15 49.51 159,865 +0.43(+0.88%)
Dec 28, 2015 48.75 49.10 48.36 49.08 137,010 +0.16(+0.33%)
Dec 24, 2015 48.21 48.92 48.92 48.92 97,000 +0.81(+1.68%)
Dec 23, 2015 49.01 49.01 48.01 48.11 164,306 -0.56(-1.15%)
Dec 22, 2015 48.31 48.83 47.89 48.67 148,618 +0.48(+1.00%)
Dec 21, 2015 48.39 48.80 47.42 48.19 296,948 +0.22(+0.46%)
Dec 18, 2015 50.35 50.85 47.87 47.97 966,674 -2.51(-4.97%)
Dec 17, 2015 50.45 50.85 50.14 50.48 258,796 +0.31(+0.62%)
Dec 16, 2015 50.00 50.25 49.26 50.17 223,498 +0.33(+0.66%)
Dec 15, 2015 49.81 50.09 49.03 49.84 187,447 +0.34(+0.69%)
Dec 14, 2015 49.30 50.28 48.93 49.50 414,846 +0.70(+1.43%)
Dec 11, 2015 48.25 49.31 48.25 48.80 381,702 -0.25(-0.51%)
Dec 10, 2015 48.62 49.72 48.62 49.05 198,934 +0.35(+0.72%)
Dec 09, 2015 49.14 49.57 48.59 48.70 175,379 -0.63(-1.28%)
Dec 08, 2015 48.55 49.56 48.40 49.33 247,206 +0.25(+0.51%)
Dec 07, 2015 50.00 50.31 49.04 49.08 328,389 -0.90(-1.80%)
Dec 04, 2015 49.88 50.66 49.53 49.98 306,166 +0.05(+0.10%)
Dec 03, 2015 50.31 51.05 49.86 49.93 459,893 -0.34(-0.68%)
Dec 02, 2015 50.35 50.95 49.94 50.27 328,924 +0.03(+0.06%)
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.