Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.12 41.54 41.02 41.19 51,864 +0.10(+0.25%)
Feb 26, 2016 41.62 41.62 41.00 41.09 38,605 -0.83(-1.98%)
Feb 25, 2016 41.39 41.92 41.27 41.92 36,990 +0.62(+1.49%)
Feb 24, 2016 40.87 41.48 40.56 41.30 48,614 +0.63(+1.54%)
Feb 23, 2016 41.05 41.06 40.57 40.67 30,490 -0.73(-1.76%)
Feb 22, 2016 40.93 41.43 40.89 41.40 38,420 +0.13(+0.31%)
Feb 19, 2016 41.08 41.31 40.86 41.27 32,543 +0.31(+0.76%)
Feb 18, 2016 41.31 41.50 40.72 40.96 27,802 -0.10(-0.25%)
Feb 17, 2016 40.80 41.25 40.73 41.06 65,512 +0.13(+0.31%)
Feb 16, 2016 40.92 40.97 40.56 40.94 41,339 +1.00(+2.50%)
Feb 12, 2016 39.24 39.94 39.94 39.94 38,915 +1.78(+4.68%)
Feb 11, 2016 37.58 38.25 37.58 38.15 82,228 -0.46(-1.20%)
Feb 10, 2016 38.44 39.24 38.44 38.62 36,717 +0.57(+1.49%)
Feb 09, 2016 37.44 38.33 37.44 38.05 52,454 -0.19(-0.51%)
Feb 08, 2016 38.58 38.59 37.77 38.25 52,394 -0.82(-2.10%)
Feb 05, 2016 39.73 39.73 39.02 39.07 44,240 -0.82(-2.06%)
Feb 04, 2016 39.95 40.24 39.57 39.89 76,452 +0.00(+0.00%)
Feb 03, 2016 39.28 39.94 38.66 39.89 51,111 +1.32(+3.42%)
Feb 02, 2016 39.20 39.20 38.50 38.57 29,192 -1.19(-3.00%)
Feb 01, 2016 39.43 39.79 39.21 39.76 62,747 +0.16(+0.41%)
Jan 29, 2016 39.05 39.82 38.93 39.60 80,582 +0.87(+2.25%)
Jan 28, 2016 38.99 39.15 38.55 38.73 46,919 +1.41(+3.78%)
Jan 27, 2016 37.38 38.01 37.10 37.32 68,240 +0.33(+0.89%)
Jan 26, 2016 36.55 37.11 36.55 36.99 78,094 +0.46(+1.27%)
Jan 25, 2016 36.72 37.00 36.37 36.52 42,623 -0.57(-1.55%)
Jan 22, 2016 37.04 37.13 36.67 37.10 81,004 +0.62(+1.69%)
Jan 21, 2016 36.18 36.89 36.02 36.48 46,060 -0.21(-0.58%)
Jan 20, 2016 36.46 36.95 35.70 36.69 53,349 -1.36(-3.58%)
Jan 19, 2016 38.32 38.44 37.62 38.05 67,406 +1.00(+2.69%)
Jan 15, 2016 36.98 37.06 37.06 37.06 103,024 -0.70(-1.86%)
Jan 14, 2016 37.29 37.78 36.88 37.76 45,564 +0.65(+1.75%)
Jan 13, 2016 38.00 38.08 37.04 37.11 36,400 +0.52(+1.41%)
Jan 12, 2016 36.78 36.87 36.36 36.59 27,938 -0.14(-0.39%)
Jan 11, 2016 36.90 36.98 36.39 36.73 31,107 +0.11(+0.30%)
Jan 08, 2016 37.15 37.23 36.56 36.62 52,641 +0.27(+0.74%)
Jan 07, 2016 36.57 37.32 36.35 36.35 56,424 -1.19(-3.17%)
Jan 06, 2016 37.56 37.82 37.42 37.55 43,037 -0.68(-1.77%)
Jan 05, 2016 38.21 38.31 38.02 38.22 20,462 +0.24(+0.62%)
Jan 04, 2016 37.91 38.17 37.66 37.99 66,323 -1.28(-3.27%)
Dec 31, 2015 39.35 39.27 39.27 39.27 50,033 -0.14(-0.34%)
Dec 30, 2015 39.76 39.81 39.41 39.41 42,231 -0.56(-1.40%)
Dec 29, 2015 40.31 40.40 39.79 39.96 50,173 +0.20(+0.51%)
Dec 28, 2015 39.90 39.90 39.49 39.76 46,456 -0.70(-1.73%)
Dec 24, 2015 40.51 40.46 40.46 40.46 47,904 -0.11(-0.27%)
Dec 23, 2015 40.50 40.73 40.39 40.57 49,793 +0.84(+2.11%)
Dec 22, 2015 39.51 39.76 39.24 39.74 51,920 +0.19(+0.47%)
Dec 21, 2015 39.78 39.81 39.40 39.55 45,877 +0.25(+0.65%)
Dec 18, 2015 39.19 39.41 38.97 39.30 67,356 +0.22(+0.56%)
Dec 17, 2015 39.43 39.52 38.82 39.08 34,827 -0.50(-1.26%)
Dec 16, 2015 39.30 39.66 38.80 39.57 50,666 +1.37(+3.58%)
Dec 15, 2015 38.09 38.42 37.85 38.21 74,589 +0.77(+2.06%)
Dec 14, 2015 37.28 37.48 36.89 37.44 51,751 +0.52(+1.40%)
Dec 11, 2015 37.16 37.41 36.84 36.92 40,945 -1.42(-3.70%)
Dec 10, 2015 38.45 38.63 38.15 38.34 32,197 -0.30(-0.79%)
Dec 09, 2015 38.81 39.22 38.50 38.64 22,563 -0.15(-0.39%)
Dec 08, 2015 38.37 38.89 38.37 38.80 25,240 -0.64(-1.63%)
Dec 07, 2015 39.64 39.68 39.20 39.44 29,929 -0.95(-2.34%)
Dec 04, 2015 39.87 40.45 39.85 40.39 35,702 +0.36(+0.89%)
Dec 03, 2015 40.63 40.63 39.84 40.03 61,373 -1.31(-3.17%)
Dec 02, 2015 41.76 41.93 41.24 41.34 24,496 -0.61(-1.45%)
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.