Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.45 49.17 48.42 48.67 4,091,726 +0.22(+0.46%)
Feb 26, 2016 49.87 50.26 48.41 48.45 4,213,481 -1.91(-3.79%)
Feb 25, 2016 49.79 50.36 49.67 50.35 2,236,359 +0.69(+1.40%)
Feb 24, 2016 49.48 49.89 49.18 49.66 2,284,775 +0.20(+0.40%)
Feb 23, 2016 49.24 49.60 48.94 49.46 2,466,234 -0.07(-0.14%)
Feb 22, 2016 48.87 49.56 48.75 49.54 2,808,489 +0.74(+1.52%)
Feb 19, 2016 49.20 49.22 48.54 48.79 3,103,072 -0.43(-0.86%)
Feb 18, 2016 48.31 49.48 48.01 49.22 3,713,336 +1.06(+2.21%)
Feb 17, 2016 48.17 48.30 47.55 48.16 4,314,844 +0.01(+0.02%)
Feb 16, 2016 48.01 48.52 47.68 48.15 4,980,127 +0.39(+0.81%)
Feb 12, 2016 48.32 47.76 47.76 47.76 4,881,438 -0.56(-1.16%)
Feb 11, 2016 49.28 49.65 48.30 48.32 4,172,300 -1.25(-2.53%)
Feb 10, 2016 48.91 49.95 48.51 49.57 5,303,979 +0.42(+0.85%)
Feb 09, 2016 49.18 49.60 48.83 49.16 4,017,516 -0.09(-0.19%)
Feb 08, 2016 49.05 49.69 48.38 49.25 5,766,797 +0.17(+0.34%)
Feb 05, 2016 48.56 49.43 48.08 49.09 5,278,264 +0.43(+0.88%)
Feb 04, 2016 49.33 49.48 48.45 48.66 5,267,520 -0.80(-1.61%)
Feb 03, 2016 48.73 49.70 48.57 49.45 6,330,336 +1.02(+2.11%)
Feb 02, 2016 48.16 48.66 48.04 48.43 5,887,565 +0.16(+0.34%)
Feb 01, 2016 47.65 48.87 47.51 48.27 6,443,856 +0.64(+1.34%)
Jan 29, 2016 46.87 47.71 46.84 47.63 6,051,459 +1.19(+2.56%)
Jan 28, 2016 44.63 46.74 44.33 46.44 5,814,492 +0.98(+2.17%)
Jan 27, 2016 45.45 45.93 45.06 45.45 4,001,250 -0.01(-0.02%)
Jan 26, 2016 45.31 46.06 45.20 45.46 4,066,531 +0.35(+0.78%)
Jan 25, 2016 45.73 45.74 45.05 45.11 4,659,561 -0.61(-1.33%)
Jan 22, 2016 45.66 45.75 45.09 45.72 4,746,530 +0.70(+1.54%)
Jan 21, 2016 44.82 45.61 44.60 45.02 5,107,753 -0.22(-0.48%)
Jan 20, 2016 46.25 46.45 44.66 45.24 5,637,115 -1.29(-2.77%)
Jan 19, 2016 46.09 46.65 45.85 46.53 4,635,264 +0.69(+1.50%)
Jan 15, 2016 45.59 45.84 45.84 45.84 4,579,674 -0.35(-0.76%)
Jan 14, 2016 45.52 46.52 45.23 46.20 5,238,072 +0.93(+2.05%)
Jan 13, 2016 45.48 45.73 45.16 45.27 4,521,033 -0.17(-0.38%)
Jan 12, 2016 46.00 46.06 44.88 45.44 5,443,781 -0.47(-1.02%)
Jan 11, 2016 45.60 46.09 45.47 45.91 3,537,840 +0.40(+0.88%)
Jan 08, 2016 45.58 46.03 45.41 45.51 3,578,905 -0.07(-0.15%)
Jan 07, 2016 45.67 46.07 45.44 45.58 4,925,239 -0.53(-1.15%)
Jan 06, 2016 45.64 46.36 45.47 46.11 4,516,933 +0.17(+0.37%)
Jan 05, 2016 45.50 46.07 44.77 45.94 4,396,878 +0.38(+0.82%)
Jan 04, 2016 45.16 45.59 44.94 45.56 5,233,163 +0.05(+0.10%)
Dec 31, 2015 45.95 45.52 45.52 45.52 3,146,485 -0.49(-1.07%)
Dec 30, 2015 46.04 46.20 45.88 46.01 2,246,521 +0.01(+0.02%)
Dec 29, 2015 45.93 46.14 45.82 46.00 4,044,647 +0.23(+0.49%)
Dec 28, 2015 45.43 45.89 45.34 45.77 3,113,627 +0.16(+0.34%)
Dec 24, 2015 45.41 45.62 45.62 45.62 1,711,760 +0.12(+0.26%)
Dec 23, 2015 44.79 45.63 44.66 45.50 4,072,586 +0.81(+1.82%)
Dec 22, 2015 44.29 44.78 43.91 44.69 3,663,913 +0.52(+1.17%)
Dec 21, 2015 44.22 44.47 43.88 44.17 4,547,784 +0.21(+0.48%)
Dec 18, 2015 44.69 44.74 43.77 43.96 7,002,059 -0.89(-1.99%)
Dec 17, 2015 44.50 45.33 44.41 44.85 5,511,738 +0.32(+0.72%)
Dec 16, 2015 43.89 44.67 43.83 44.53 4,383,403 +0.76(+1.73%)
Dec 15, 2015 43.04 44.04 42.84 43.77 5,574,184 +1.17(+2.75%)
Dec 14, 2015 42.62 42.93 42.25 42.60 5,122,551 -0.02(-0.04%)
Dec 11, 2015 42.69 43.03 42.49 42.62 3,792,682 -0.25(-0.58%)
Dec 10, 2015 43.96 44.00 42.81 42.87 4,767,691 -1.07(-2.44%)
Dec 09, 2015 43.52 44.45 43.26 43.94 3,582,007 +0.29(+0.66%)
Dec 08, 2015 43.84 43.91 43.40 43.65 2,946,142 -0.29(-0.66%)
Dec 07, 2015 43.92 43.98 43.55 43.94 3,440,950 +0.32(+0.73%)
Dec 04, 2015 42.93 43.66 42.90 43.62 2,981,346 +0.89(+2.08%)
Dec 03, 2015 42.99 43.20 42.57 42.73 4,433,857 -0.49(-1.14%)
Dec 02, 2015 44.09 44.21 43.17 43.22 3,296,091 -1.09(-2.47%)
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.