Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.47 43.50 42.89 43.21 4,109,249 -0.22(-0.51%)
Feb 26, 2016 43.96 44.00 42.80 43.43 4,475,715 +0.06(+0.14%)
Feb 25, 2016 43.21 43.57 42.56 43.37 4,398,902 +0.52(+1.21%)
Feb 24, 2016 41.48 43.05 40.88 42.85 6,678,695 +0.54(+1.28%)
Feb 23, 2016 42.00 43.50 40.52 42.31 16,308,559 +1.25(+3.04%)
Feb 22, 2016 40.49 41.71 40.35 41.06 6,759,849 +0.83(+2.06%)
Feb 19, 2016 40.78 40.83 38.83 40.23 6,112,751 -0.90(-2.19%)
Feb 18, 2016 40.67 41.15 40.15 41.13 5,144,246 +0.03(+0.07%)
Feb 17, 2016 40.95 41.32 40.87 41.10 5,693,687 +0.63(+1.56%)
Feb 16, 2016 39.56 41.01 39.04 40.47 5,171,809 +1.22(+3.11%)
Feb 12, 2016 38.06 39.25 39.25 39.25 4,476,700 +1.35(+3.56%)
Feb 11, 2016 38.32 39.17 37.73 37.90 5,364,247 -0.91(-2.34%)
Feb 10, 2016 39.80 39.97 38.72 38.81 5,004,772 -0.70(-1.77%)
Feb 09, 2016 39.48 39.89 38.79 39.51 4,116,265 -0.14(-0.35%)
Feb 08, 2016 40.00 40.43 39.02 39.65 5,648,654 -0.61(-1.52%)
Feb 05, 2016 41.28 41.28 40.16 40.26 5,461,398 -0.48(-1.18%)
Feb 04, 2016 39.94 40.82 39.48 40.74 7,030,179 -0.88(-2.11%)
Feb 03, 2016 40.98 41.93 39.98 41.62 4,480,435 +0.72(+1.76%)
Feb 02, 2016 41.22 41.60 40.35 40.90 4,189,332 -0.01(-0.02%)
Feb 01, 2016 40.22 41.21 39.64 40.91 4,905,416 +0.50(+1.24%)
Jan 29, 2016 39.99 40.61 39.84 40.41 5,767,695 +0.84(+2.12%)
Jan 28, 2016 40.62 40.62 39.24 39.57 5,278,385 -0.72(-1.79%)
Jan 27, 2016 39.83 41.05 39.82 40.29 5,553,606 +0.11(+0.27%)
Jan 26, 2016 39.56 40.57 39.53 40.18 5,290,417 +0.86(+2.19%)
Jan 25, 2016 41.25 41.46 39.25 39.32 7,356,522 -2.03(-4.91%)
Jan 22, 2016 41.00 41.80 40.61 41.35 8,390,953 +0.74(+1.82%)
Jan 21, 2016 39.80 41.60 39.73 40.61 9,146,141 +0.88(+2.21%)
Jan 20, 2016 38.13 40.14 37.52 39.73 10,791,301 +0.97(+2.50%)
Jan 19, 2016 37.99 40.01 37.50 38.76 12,770,280 +0.88(+2.32%)
Jan 15, 2016 36.82 37.88 37.88 37.88 7,774,600 +0.24(+0.64%)
Jan 14, 2016 38.70 38.76 37.59 37.64 7,296,026 -1.00(-2.59%)
Jan 13, 2016 38.44 39.57 38.18 38.64 10,116,946 +0.03(+0.08%)
Jan 12, 2016 38.87 39.10 37.63 38.61 10,158,428 -0.21(-0.54%)
Jan 11, 2016 37.00 38.85 36.95 38.82 16,950,648 +2.93(+8.16%)
Jan 08, 2016 36.85 37.12 35.55 35.89 10,980,997 -1.00(-2.71%)
Jan 07, 2016 36.55 38.44 36.29 36.89 18,237,142 +0.74(+2.05%)
Jan 06, 2016 36.35 36.69 35.73 36.15 12,999,751 -0.81(-2.19%)
Jan 05, 2016 36.65 37.39 36.23 36.96 13,378,429 +1.17(+3.27%)
Jan 04, 2016 34.45 35.89 34.35 35.79 10,906,152 +0.81(+2.32%)
Dec 31, 2015 35.27 34.98 34.98 34.98 4,673,400 -0.40(-1.13%)
Dec 30, 2015 35.74 35.99 35.25 35.38 6,557,717 -0.32(-0.90%)
Dec 29, 2015 35.67 36.05 35.33 35.70 4,988,427 +0.20(+0.56%)
Dec 28, 2015 35.46 35.88 35.27 35.50 5,747,516 +0.02(+0.06%)
Dec 24, 2015 36.07 35.48 35.48 35.48 3,654,200 -0.58(-1.61%)
Dec 23, 2015 35.60 36.21 35.28 36.06 8,193,362 +0.63(+1.78%)
Dec 22, 2015 34.54 35.47 34.07 35.43 12,343,250 +0.41(+1.17%)
Dec 21, 2015 35.02 35.17 34.52 35.02 6,547,224 +0.15(+0.43%)
Dec 18, 2015 34.53 35.17 34.31 34.87 11,151,738 +0.37(+1.07%)
Dec 17, 2015 35.99 36.00 34.48 34.50 13,718,756 -1.37(-3.82%)
Dec 16, 2015 36.15 36.28 35.36 35.87 11,555,001 -0.07(-0.19%)
Dec 15, 2015 36.51 36.91 35.78 35.94 12,647,902 -0.43(-1.18%)
Dec 14, 2015 36.91 37.17 36.12 36.37 9,670,375 -0.39(-1.06%)
Dec 11, 2015 37.22 37.47 36.69 36.76 5,998,536 -1.12(-2.96%)
Dec 10, 2015 38.40 38.85 37.80 37.88 5,827,397 -0.27(-0.71%)
Dec 09, 2015 38.43 39.14 37.97 38.15 4,805,565 -0.29(-0.75%)
Dec 08, 2015 38.12 39.01 38.01 38.44 6,008,350 -0.11(-0.29%)
Dec 07, 2015 39.06 39.12 38.45 38.55 7,418,029 -0.77(-1.96%)
Dec 04, 2015 38.49 39.68 38.33 39.32 8,679,574 +0.34(+0.87%)
Dec 03, 2015 38.51 39.25 37.97 38.98 13,099,885 +0.54(+1.40%)
Dec 02, 2015 39.54 39.94 38.25 38.44 9,692,726 -0.89(-2.26%)
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.