Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.35 45.56 44.71 44.82 125,224 -0.38(-0.84%)
Feb 26, 2016 44.47 45.32 43.84 45.20 97,417 +0.88(+1.98%)
Feb 25, 2016 44.42 44.91 43.57 44.32 152,374 -0.01(-0.02%)
Feb 24, 2016 44.05 44.69 43.48 44.33 165,264 +0.06(+0.14%)
Feb 23, 2016 44.69 45.24 44.20 44.27 143,462 -0.63(-1.40%)
Feb 22, 2016 45.10 45.58 44.22 44.90 189,705 +0.35(+0.78%)
Feb 19, 2016 44.72 44.91 43.89 44.55 79,221 -0.28(-0.61%)
Feb 18, 2016 44.61 45.94 44.61 44.83 116,904 +0.24(+0.54%)
Feb 17, 2016 44.29 45.38 44.05 44.59 123,023 +0.59(+1.33%)
Feb 16, 2016 44.24 44.24 43.38 44.00 122,325 +0.44(+1.02%)
Feb 12, 2016 43.91 43.56 43.56 43.56 111,102 +0.21(+0.49%)
Feb 11, 2016 42.50 43.66 41.74 43.34 162,658 -0.07(-0.16%)
Feb 10, 2016 43.65 44.04 42.83 43.42 106,679 -0.07(-0.16%)
Feb 09, 2016 42.71 43.96 42.63 43.49 103,260 -0.03(-0.06%)
Feb 08, 2016 42.48 43.57 41.91 43.51 110,942 +0.40(+0.93%)
Feb 05, 2016 43.95 44.37 43.00 43.11 125,553 -1.09(-2.47%)
Feb 04, 2016 43.82 44.69 43.58 44.20 136,866 +0.32(+0.73%)
Feb 03, 2016 44.29 44.76 43.26 43.89 80,087 +0.07(+0.16%)
Feb 02, 2016 44.54 45.10 43.66 43.81 92,195 -1.40(-3.09%)
Feb 01, 2016 45.01 45.68 44.07 45.21 138,696 -0.34(-0.74%)
Jan 29, 2016 43.37 45.55 43.33 45.55 199,990 +2.29(+5.30%)
Jan 28, 2016 43.43 43.62 42.98 43.26 90,173 +0.34(+0.80%)
Jan 27, 2016 43.13 43.60 42.75 42.91 136,919 -0.50(-1.14%)
Jan 26, 2016 42.63 43.57 42.47 43.41 143,891 +1.22(+2.89%)
Jan 25, 2016 43.35 43.64 42.03 42.19 155,460 -1.48(-3.38%)
Jan 22, 2016 43.50 44.10 43.23 43.66 128,328 +0.88(+2.05%)
Jan 21, 2016 43.43 44.16 42.59 42.79 207,031 -0.64(-1.47%)
Jan 20, 2016 42.85 43.94 41.90 43.43 171,777 -0.04(-0.08%)
Jan 19, 2016 43.95 45.42 43.13 43.46 214,408 -0.09(-0.20%)
Jan 15, 2016 43.63 43.55 43.55 43.55 204,909 -0.96(-2.17%)
Jan 14, 2016 44.53 45.31 43.86 44.51 155,953 +0.24(+0.54%)
Jan 13, 2016 45.05 45.92 44.00 44.27 167,510 -0.78(-1.73%)
Jan 12, 2016 44.91 45.67 44.07 45.05 197,448 +0.66(+1.49%)
Jan 11, 2016 43.68 44.73 42.10 44.39 413,240 -0.32(-0.71%)
Jan 08, 2016 44.63 46.63 43.54 44.71 286,936 +0.00(+0.00%)
Jan 07, 2016 44.95 45.77 44.25 44.71 195,132 -1.01(-2.21%)
Jan 06, 2016 45.50 46.33 45.33 45.72 102,728 -0.37(-0.81%)
Jan 05, 2016 46.68 46.88 45.33 46.09 179,111 -0.37(-0.80%)
Jan 04, 2016 48.23 48.47 46.23 46.46 239,563 -2.71(-5.51%)
Dec 31, 2015 50.67 49.17 49.17 49.17 154,501 -1.53(-3.02%)
Dec 30, 2015 50.44 50.88 49.11 50.70 250,006 +0.07(+0.14%)
Dec 29, 2015 50.05 50.88 49.82 50.63 74,019 +0.91(+1.83%)
Dec 28, 2015 50.04 50.15 49.36 49.72 75,688 -0.46(-0.92%)
Dec 24, 2015 50.19 50.18 50.18 50.18 42,722 +0.27(+0.55%)
Dec 23, 2015 49.56 50.06 49.55 49.90 50,232 +0.62(+1.26%)
Dec 22, 2015 48.44 49.29 47.95 49.28 92,327 +0.99(+2.05%)
Dec 21, 2015 48.16 48.49 47.80 48.29 70,758 +0.46(+0.96%)
Dec 18, 2015 48.72 49.00 47.42 47.83 305,009 -1.22(-2.49%)
Dec 17, 2015 50.15 50.15 48.97 49.05 95,308 -1.07(-2.14%)
Dec 16, 2015 49.49 50.34 49.10 50.12 91,355 +1.03(+2.09%)
Dec 15, 2015 49.49 49.88 48.86 49.10 120,637 -0.13(-0.27%)
Dec 14, 2015 48.96 49.48 48.53 49.23 110,263 +0.31(+0.63%)
Dec 11, 2015 49.00 49.36 48.49 48.92 83,769 -0.83(-1.67%)
Dec 10, 2015 48.95 49.95 48.90 49.75 129,126 +0.60(+1.22%)
Dec 09, 2015 49.58 50.26 48.95 49.15 114,280 -0.47(-0.95%)
Dec 08, 2015 50.03 50.22 49.17 49.62 135,615 -0.68(-1.35%)
Dec 07, 2015 52.04 52.04 50.03 50.30 225,848 -1.73(-3.32%)
Dec 04, 2015 51.48 52.34 51.28 52.03 100,824 +0.61(+1.19%)
Dec 03, 2015 52.64 52.64 51.04 51.41 97,375 -0.81(-1.54%)
Dec 02, 2015 52.61 53.06 51.97 52.22 128,153 -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.