Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 51.10 51.34 50.38 50.50 111,133 -0.43(-0.84%)
Feb 26, 2016 50.11 51.06 49.40 50.93 86,455 +0.99(+1.98%)
Feb 25, 2016 50.05 50.60 49.10 49.94 135,228 -0.01(-0.02%)
Feb 24, 2016 49.63 50.36 48.99 49.95 146,667 +0.07(+0.14%)
Feb 23, 2016 50.36 50.98 49.80 49.88 127,319 -0.71(-1.40%)
Feb 22, 2016 50.82 51.36 49.83 50.59 168,358 +0.39(+0.78%)
Feb 19, 2016 50.39 50.61 49.46 50.20 70,307 -0.31(-0.61%)
Feb 18, 2016 50.27 51.77 50.27 50.51 103,749 +0.27(+0.54%)
Feb 17, 2016 49.91 51.13 49.63 50.24 109,180 +0.66(+1.33%)
Feb 16, 2016 49.85 49.85 48.88 49.58 108,560 +0.50(+1.02%)
Feb 12, 2016 49.48 49.08 49.08 49.08 98,600 +0.24(+0.49%)
Feb 11, 2016 47.89 49.20 47.03 48.84 144,355 -0.08(-0.16%)
Feb 10, 2016 49.18 49.62 48.26 48.92 94,675 -0.08(-0.16%)
Feb 09, 2016 48.13 49.53 48.04 49.00 91,641 -0.03(-0.06%)
Feb 08, 2016 47.87 49.10 47.22 49.03 98,458 +0.45(+0.93%)
Feb 05, 2016 49.52 50.00 48.45 48.58 111,425 -1.23(-2.47%)
Feb 04, 2016 49.38 50.36 49.10 49.81 121,465 +0.36(+0.73%)
Feb 03, 2016 49.91 50.44 48.75 49.45 71,075 -0.07(-0.14%)
Feb 02, 2016 50.34 50.97 49.34 49.52 81,573 -1.58(-3.09%)
Feb 01, 2016 50.87 51.63 49.81 51.10 122,716 -0.38(-0.74%)
Jan 29, 2016 49.02 51.48 48.97 51.48 176,948 +2.59(+5.30%)
Jan 28, 2016 49.09 49.30 48.58 48.89 79,784 +0.39(+0.80%)
Jan 27, 2016 48.75 49.28 48.32 48.50 121,144 -0.56(-1.14%)
Jan 26, 2016 48.18 49.24 48.00 49.06 127,313 +1.38(+2.89%)
Jan 25, 2016 49.00 49.32 47.50 47.68 137,549 -1.67(-3.38%)
Jan 22, 2016 49.16 49.84 48.86 49.35 113,543 +0.99(+2.05%)
Jan 21, 2016 49.08 49.91 48.14 48.36 183,178 -0.72(-1.47%)
Jan 20, 2016 48.43 49.66 47.36 49.08 151,986 -0.04(-0.08%)
Jan 19, 2016 49.67 51.33 48.74 49.12 189,705 -0.10(-0.20%)
Jan 15, 2016 49.31 49.22 49.22 49.22 181,300 -1.09(-2.17%)
Jan 14, 2016 50.33 51.21 49.57 50.31 137,985 +0.27(+0.54%)
Jan 13, 2016 50.92 51.90 49.73 50.04 148,210 -0.88(-1.73%)
Jan 12, 2016 50.76 51.62 49.81 50.92 174,699 +0.75(+1.49%)
Jan 11, 2016 49.37 50.56 47.58 50.17 365,628 -0.36(-0.71%)
Jan 08, 2016 50.44 52.70 49.21 50.53 253,876 +0.00(+0.00%)
Jan 07, 2016 50.80 51.73 50.01 50.53 172,650 -1.14(-2.21%)
Jan 06, 2016 51.42 52.36 51.23 51.67 90,892 -0.42(-0.81%)
Jan 05, 2016 52.76 52.98 51.23 52.09 158,475 -0.42(-0.80%)
Jan 04, 2016 54.51 54.78 52.25 52.51 211,962 -3.06(-5.51%)
Dec 31, 2015 57.27 55.57 55.57 55.57 136,700 -1.73(-3.02%)
Dec 30, 2015 57.01 57.51 55.51 57.30 221,201 +0.08(+0.14%)
Dec 29, 2015 56.57 57.50 56.31 57.22 65,491 +1.03(+1.83%)
Dec 28, 2015 56.56 56.68 55.79 56.19 66,968 -0.52(-0.92%)
Dec 24, 2015 56.73 56.71 56.71 56.71 37,800 +0.31(+0.55%)
Dec 23, 2015 56.01 56.58 56.00 56.40 44,445 +0.70(+1.26%)
Dec 22, 2015 54.75 55.71 54.19 55.70 81,690 +1.12(+2.05%)
Dec 21, 2015 54.43 54.80 54.02 54.58 62,606 +0.52(+0.96%)
Dec 18, 2015 55.06 55.38 53.59 54.06 269,867 -1.38(-2.49%)
Dec 17, 2015 56.68 56.68 55.35 55.44 84,327 -1.21(-2.14%)
Dec 16, 2015 55.93 56.89 55.49 56.65 80,830 +1.16(+2.09%)
Dec 15, 2015 55.94 56.37 55.22 55.49 106,738 -0.15(-0.27%)
Dec 14, 2015 55.34 55.92 54.85 55.64 97,559 +0.35(+0.63%)
Dec 11, 2015 55.38 55.79 54.80 55.29 74,118 -0.94(-1.67%)
Dec 10, 2015 55.33 56.46 55.27 56.23 114,249 +0.68(+1.22%)
Dec 09, 2015 56.04 56.81 55.33 55.55 101,113 -0.53(-0.95%)
Dec 08, 2015 56.54 56.76 55.58 56.08 119,990 -0.77(-1.35%)
Dec 07, 2015 58.82 58.82 56.54 56.85 199,827 -1.95(-3.32%)
Dec 04, 2015 58.18 59.16 57.96 58.80 89,208 +0.69(+1.19%)
Dec 03, 2015 59.50 59.50 57.69 58.11 86,156 -0.91(-1.54%)
Dec 02, 2015 59.46 59.97 58.74 59.02 113,388 -0.71(-1.19%)
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.