Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.15 45.36 44.51 44.62 125,786 -0.38(-0.84%)
Feb 26, 2016 44.27 45.11 43.64 45.00 97,854 +0.87(+1.98%)
Feb 25, 2016 44.22 44.71 43.38 44.12 153,058 -0.01(-0.02%)
Feb 24, 2016 43.85 44.49 43.28 44.13 166,005 +0.06(+0.14%)
Feb 23, 2016 44.49 45.04 44.00 44.07 144,106 -0.63(-1.40%)
Feb 22, 2016 44.90 45.38 44.02 44.70 190,556 +0.34(+0.78%)
Feb 19, 2016 44.52 44.71 43.70 44.35 79,577 -0.27(-0.61%)
Feb 18, 2016 44.41 45.74 44.41 44.63 117,428 +0.24(+0.54%)
Feb 17, 2016 44.10 45.17 43.85 44.39 123,575 +0.58(+1.33%)
Feb 16, 2016 44.04 44.04 43.19 43.80 122,874 +0.44(+1.02%)
Feb 12, 2016 43.72 43.36 43.36 43.36 111,600 +0.21(+0.49%)
Feb 11, 2016 42.31 43.47 41.56 43.15 163,388 -0.07(-0.16%)
Feb 10, 2016 43.45 43.84 42.64 43.22 107,158 -0.07(-0.16%)
Feb 09, 2016 42.52 43.76 42.44 43.29 103,724 -0.03(-0.06%)
Feb 08, 2016 42.29 43.38 41.72 43.32 111,440 +0.40(+0.93%)
Feb 05, 2016 43.75 44.18 42.81 42.92 126,116 -1.09(-2.47%)
Feb 04, 2016 43.63 44.49 43.38 44.01 137,480 +0.32(+0.73%)
Feb 03, 2016 44.10 44.56 43.07 43.69 80,446 +0.07(+0.16%)
Feb 02, 2016 44.34 44.90 43.46 43.62 92,609 -1.39(-3.09%)
Feb 01, 2016 44.81 45.48 43.87 45.01 139,318 -0.33(-0.74%)
Jan 29, 2016 43.18 45.35 43.13 45.35 200,887 +2.28(+5.30%)
Jan 28, 2016 43.24 43.42 42.79 43.06 90,578 +0.34(+0.80%)
Jan 27, 2016 42.94 43.40 42.56 42.72 137,533 -0.49(-1.14%)
Jan 26, 2016 42.44 43.37 42.28 43.21 144,537 +1.22(+2.89%)
Jan 25, 2016 43.16 43.44 41.84 42.00 156,158 -1.47(-3.38%)
Jan 22, 2016 43.30 43.90 43.04 43.47 128,904 +0.87(+2.05%)
Jan 21, 2016 43.23 43.96 42.40 42.60 207,960 -0.63(-1.47%)
Jan 20, 2016 42.66 43.74 41.72 43.23 172,548 -0.04(-0.08%)
Jan 19, 2016 43.75 45.21 42.94 43.27 215,370 -0.09(-0.20%)
Jan 15, 2016 43.43 43.35 43.35 43.35 205,828 -0.96(-2.17%)
Jan 14, 2016 44.33 45.11 43.66 44.31 156,653 +0.24(+0.54%)
Jan 13, 2016 44.85 45.72 43.80 44.08 168,261 -0.78(-1.73%)
Jan 12, 2016 44.71 45.47 43.87 44.85 198,334 +0.66(+1.49%)
Jan 11, 2016 43.49 44.53 41.91 44.19 415,094 -0.32(-0.71%)
Jan 08, 2016 44.43 46.42 43.35 44.51 288,223 +0.00(+0.00%)
Jan 07, 2016 44.75 45.57 44.05 44.51 196,008 -1.00(-2.21%)
Jan 06, 2016 45.29 46.12 45.12 45.51 103,189 -0.37(-0.81%)
Jan 05, 2016 46.47 46.67 45.12 45.88 179,915 -0.37(-0.80%)
Jan 04, 2016 48.01 48.25 46.02 46.25 240,638 -2.70(-5.51%)
Dec 31, 2015 50.45 48.95 48.95 48.95 155,194 -1.52(-3.02%)
Dec 30, 2015 50.22 50.66 48.89 50.47 251,127 +0.07(+0.14%)
Dec 29, 2015 49.83 50.65 49.60 50.40 74,351 +0.91(+1.83%)
Dec 28, 2015 49.82 49.93 49.14 49.49 76,028 -0.46(-0.92%)
Dec 24, 2015 49.97 49.95 49.95 49.95 42,914 +0.27(+0.55%)
Dec 23, 2015 49.34 49.84 49.33 49.68 50,458 +0.62(+1.26%)
Dec 22, 2015 48.23 49.07 47.73 49.06 92,742 +0.99(+2.05%)
Dec 21, 2015 47.94 48.27 47.58 48.08 71,076 +0.46(+0.96%)
Dec 18, 2015 48.50 48.78 47.20 47.62 306,377 -1.22(-2.49%)
Dec 17, 2015 49.93 49.93 48.75 48.83 95,735 -1.07(-2.14%)
Dec 16, 2015 49.26 50.11 48.88 49.90 91,765 +1.02(+2.09%)
Dec 15, 2015 49.27 49.65 48.64 48.88 121,178 -0.13(-0.27%)
Dec 14, 2015 48.75 49.26 48.31 49.01 110,757 +0.31(+0.63%)
Dec 11, 2015 48.78 49.14 48.27 48.70 84,145 -0.83(-1.67%)
Dec 10, 2015 48.74 49.73 48.68 49.53 129,706 +0.60(+1.22%)
Dec 09, 2015 49.36 50.04 48.74 48.93 114,792 -0.47(-0.95%)
Dec 08, 2015 49.80 50.00 48.95 49.40 136,223 -0.68(-1.35%)
Dec 07, 2015 51.81 51.81 49.81 50.08 226,862 -1.72(-3.32%)
Dec 04, 2015 51.25 52.11 51.05 51.79 101,277 +0.61(+1.19%)
Dec 03, 2015 52.41 52.41 50.82 51.19 97,812 -0.80(-1.54%)
Dec 02, 2015 52.37 52.82 51.74 51.99 128,728 -0.63(-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.