Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.17 44.53 42.23 42.87 3,488,213 -1.38(-3.12%)
Feb 26, 2016 44.10 45.19 43.76 44.25 2,425,397 +1.00(+2.31%)
Feb 25, 2016 41.83 43.78 41.50 43.25 3,071,746 +1.34(+3.20%)
Feb 24, 2016 41.64 42.28 41.21 41.91 1,873,253 -0.58(-1.37%)
Feb 23, 2016 43.49 43.71 42.36 42.49 3,534,335 -1.00(-2.30%)
Feb 22, 2016 43.12 43.72 42.77 43.49 2,629,109 +1.35(+3.20%)
Feb 19, 2016 42.13 42.24 41.30 42.14 2,585,898 +0.15(+0.36%)
Feb 18, 2016 43.06 43.33 41.83 41.99 1,830,273 -0.50(-1.18%)
Feb 17, 2016 41.82 42.93 41.50 42.49 2,398,174 +1.29(+3.13%)
Feb 16, 2016 40.69 41.47 40.26 41.20 4,099,106 +1.30(+3.26%)
Feb 12, 2016 40.40 39.90 39.90 39.90 4,239,400 +0.12(+0.30%)
Feb 11, 2016 40.40 40.99 39.11 39.78 3,392,048 -1.73(-4.17%)
Feb 10, 2016 41.75 42.32 41.22 41.51 3,310,000 -0.24(-0.57%)
Feb 09, 2016 42.23 42.90 41.59 41.75 5,533,537 -1.07(-2.50%)
Feb 08, 2016 43.13 43.60 42.22 42.82 6,173,589 -2.03(-4.53%)
Feb 05, 2016 43.75 45.09 42.65 44.85 4,157,295 +0.61(+1.38%)
Feb 04, 2016 44.98 45.85 43.91 44.24 2,297,175 -0.17(-0.38%)
Feb 03, 2016 42.72 44.46 41.96 44.41 2,772,165 +2.41(+5.74%)
Feb 02, 2016 42.20 42.50 41.78 42.00 1,739,115 -1.29(-2.98%)
Feb 01, 2016 42.56 43.65 42.06 43.29 2,744,852 -0.22(-0.51%)
Jan 29, 2016 43.30 44.16 42.55 43.51 4,162,675 +0.39(+0.90%)
Jan 28, 2016 42.00 43.26 41.56 43.12 2,858,179 +2.29(+5.61%)
Jan 27, 2016 39.85 41.88 39.74 40.83 2,722,547 +0.86(+2.15%)
Jan 26, 2016 40.30 40.59 39.39 39.97 2,591,068 +0.79(+2.02%)
Jan 25, 2016 41.26 41.77 39.12 39.18 2,800,343 -2.86(-6.80%)
Jan 22, 2016 42.52 42.95 40.66 42.04 2,047,901 +1.31(+3.22%)
Jan 21, 2016 38.77 41.33 38.50 40.73 3,398,148 +1.85(+4.76%)
Jan 20, 2016 39.00 39.34 37.58 38.88 3,123,771 -0.91(-2.29%)
Jan 19, 2016 40.11 40.87 39.26 39.79 3,032,305 -0.10(-0.25%)
Jan 15, 2016 39.48 39.89 39.89 39.89 2,455,800 -1.28(-3.11%)
Jan 14, 2016 39.45 41.55 38.62 41.17 2,356,851 +1.92(+4.89%)
Jan 13, 2016 41.80 42.19 38.65 39.25 4,142,430 -1.79(-4.36%)
Jan 12, 2016 42.20 42.25 40.13 41.04 2,517,703 -0.47(-1.13%)
Jan 11, 2016 41.64 42.27 40.77 41.51 4,343,916 -0.07(-0.17%)
Jan 08, 2016 42.89 43.01 41.38 41.58 1,905,001 -0.94(-2.21%)
Jan 07, 2016 42.57 43.83 42.32 42.52 3,202,190 -1.13(-2.59%)
Jan 06, 2016 44.48 45.50 43.55 43.65 4,854,872 -2.27(-4.94%)
Jan 05, 2016 47.19 47.88 45.56 45.92 2,560,493 -1.33(-2.81%)
Jan 04, 2016 45.85 47.43 45.56 47.25 2,987,385 +1.10(+2.38%)
Dec 31, 2015 45.38 46.15 46.15 46.15 1,341,200 +0.39(+0.85%)
Dec 30, 2015 45.95 46.82 45.74 45.76 1,481,861 -0.73(-1.57%)
Dec 29, 2015 46.91 47.04 45.80 46.49 1,181,683 +0.80(+1.75%)
Dec 28, 2015 46.84 47.33 45.62 45.69 2,338,799 -2.03(-4.25%)
Dec 24, 2015 47.68 47.72 47.72 47.72 1,498,000 +0.09(+0.19%)
Dec 23, 2015 45.99 47.66 45.85 47.63 3,402,235 +2.46(+5.45%)
Dec 22, 2015 44.10 45.41 43.93 45.17 2,274,035 +1.41(+3.22%)
Dec 21, 2015 44.22 44.39 43.17 43.76 3,074,200 -0.16(-0.36%)
Dec 18, 2015 43.24 44.50 42.78 43.92 9,370,854 +0.56(+1.29%)
Dec 17, 2015 44.88 45.41 43.33 43.36 6,107,339 -1.40(-3.13%)
Dec 16, 2015 46.44 46.94 44.67 44.76 8,229,289 -1.74(-3.74%)
Dec 15, 2015 47.66 49.76 46.07 46.50 10,745,561 -0.28(-0.60%)
Dec 14, 2015 45.23 47.17 43.00 46.78 12,962,408 -1.02(-2.13%)
Dec 11, 2015 50.92 51.28 47.03 47.80 8,541,704 -3.88(-7.51%)
Dec 10, 2015 52.76 53.49 51.35 51.68 7,793,898 -1.35(-2.55%)
Dec 09, 2015 49.50 53.47 49.50 53.03 7,451,926 +3.66(+7.41%)
Dec 08, 2015 49.01 51.18 48.51 49.37 3,161,305 -0.49(-0.98%)
Dec 07, 2015 51.47 51.79 48.80 49.86 6,474,279 -2.76(-5.25%)
Dec 04, 2015 51.92 52.82 51.10 52.62 3,876,975 +0.00(+0.00%)
Dec 03, 2015 54.64 54.88 52.27 52.62 5,600,742 -1.23(-2.28%)
Dec 02, 2015 54.28 55.24 53.28 53.85 4,845,280 -0.91(-1.66%)
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.