Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.91 48.98 47.10 47.25 1,502,022 -0.19(-0.40%)
Feb 26, 2016 47.92 48.41 46.44 47.44 1,068,704 +0.65(+1.39%)
Feb 25, 2016 46.86 47.86 45.13 46.79 1,049,242 -0.29(-0.62%)
Feb 24, 2016 47.21 48.52 46.87 47.08 1,387,931 -1.00(-2.08%)
Feb 23, 2016 49.30 49.80 47.29 48.08 1,389,882 -1.49(-3.01%)
Feb 22, 2016 47.52 49.97 46.04 49.57 2,180,366 +3.65(+7.95%)
Feb 19, 2016 43.91 46.26 43.14 45.92 1,898,153 +1.30(+2.92%)
Feb 18, 2016 45.98 46.43 44.02 44.62 1,375,859 -0.58(-1.29%)
Feb 17, 2016 43.27 45.80 43.05 45.21 1,208,915 +2.13(+4.95%)
Feb 16, 2016 45.07 45.24 41.91 43.07 1,161,529 -1.30(-2.93%)
Feb 12, 2016 44.72 44.38 44.38 44.38 1,301,225 +0.59(+1.36%)
Feb 11, 2016 41.38 44.53 40.24 43.78 1,260,135 +0.61(+1.42%)
Feb 10, 2016 43.05 45.14 42.15 43.17 1,150,986 -0.06(-0.13%)
Feb 09, 2016 43.06 44.21 41.04 43.23 1,771,256 -0.77(-1.76%)
Feb 08, 2016 43.98 44.72 42.30 44.00 1,943,753 -1.15(-2.55%)
Feb 05, 2016 47.78 49.33 44.71 45.15 1,755,764 -3.01(-6.25%)
Feb 04, 2016 51.63 51.63 47.19 48.16 1,613,819 -3.00(-5.86%)
Feb 03, 2016 49.31 51.23 48.05 51.16 1,216,058 +2.77(+5.73%)
Feb 02, 2016 49.77 50.53 48.12 48.38 929,447 -2.74(-5.37%)
Feb 01, 2016 52.48 53.50 50.04 51.13 1,040,364 -2.50(-4.66%)
Jan 29, 2016 53.04 54.32 52.18 53.63 1,249,543 +0.90(+1.70%)
Jan 28, 2016 52.13 53.31 50.53 52.73 1,491,098 +2.86(+5.73%)
Jan 27, 2016 48.70 51.53 48.11 49.87 1,208,027 +0.79(+1.61%)
Jan 26, 2016 45.75 49.23 44.78 49.08 1,145,961 +4.06(+9.03%)
Jan 25, 2016 45.63 47.66 44.88 45.02 956,525 -2.01(-4.27%)
Jan 22, 2016 48.42 50.62 46.37 47.03 1,746,935 +0.66(+1.42%)
Jan 21, 2016 44.78 47.41 43.96 46.37 2,234,724 +1.48(+3.30%)
Jan 20, 2016 43.89 45.67 42.76 44.88 1,800,173 +0.07(+0.15%)
Jan 19, 2016 47.47 47.53 43.81 44.82 1,247,663 -2.37(-5.02%)
Jan 15, 2016 46.44 47.19 47.19 47.19 1,623,828 -1.34(-2.76%)
Jan 14, 2016 48.68 49.11 46.53 48.52 1,835,622 +0.21(+0.43%)
Jan 13, 2016 51.15 51.91 48.03 48.32 1,476,322 -2.00(-3.97%)
Jan 12, 2016 49.62 51.02 49.15 50.32 2,004,104 +1.63(+3.35%)
Jan 11, 2016 48.99 49.78 47.56 48.68 954,189 -0.47(-0.96%)
Jan 08, 2016 49.11 50.15 48.31 49.16 1,193,703 +0.09(+0.19%)
Jan 07, 2016 48.33 51.16 48.09 49.06 2,250,809 +0.00(+0.00%)
Jan 06, 2016 49.40 50.88 48.64 49.06 1,443,204 -1.65(-3.25%)
Jan 05, 2016 50.82 51.81 49.90 50.71 709,693 -0.41(-0.79%)
Jan 04, 2016 50.35 52.42 49.52 51.12 975,080 +0.78(+1.55%)
Dec 31, 2015 50.93 50.34 50.34 50.34 773,312 -0.69(-1.35%)
Dec 30, 2015 51.86 52.78 50.11 51.02 843,455 -1.59(-3.03%)
Dec 29, 2015 53.72 54.51 51.89 52.62 822,638 -0.25(-0.46%)
Dec 28, 2015 53.99 54.90 52.20 52.86 708,438 -2.23(-4.04%)
Dec 24, 2015 55.77 55.09 55.09 55.09 289,726 -0.76(-1.37%)
Dec 23, 2015 53.06 55.91 52.96 55.85 990,786 +3.93(+7.57%)
Dec 22, 2015 50.12 52.36 49.65 51.92 853,867 +1.83(+3.65%)
Dec 21, 2015 52.56 53.21 49.51 50.09 1,446,559 -2.23(-4.27%)
Dec 18, 2015 51.79 54.09 50.95 52.32 2,430,436 +0.54(+1.04%)
Dec 17, 2015 55.37 55.47 51.16 51.79 1,221,814 -3.41(-6.18%)
Dec 16, 2015 56.29 57.28 54.22 55.20 1,185,124 -1.32(-2.34%)
Dec 15, 2015 54.89 56.55 53.98 56.52 1,059,509 +2.50(+4.63%)
Dec 14, 2015 52.21 54.14 51.99 54.02 1,342,605 +1.39(+2.63%)
Dec 11, 2015 52.10 53.13 51.30 52.64 1,261,913 +0.22(+0.41%)
Dec 10, 2015 52.86 53.61 52.17 52.42 1,100,669 -0.74(-1.40%)
Dec 09, 2015 53.91 54.77 52.53 53.16 1,102,357 +0.18(+0.34%)
Dec 08, 2015 50.13 54.91 49.84 52.98 2,001,037 +1.98(+3.88%)
Dec 07, 2015 50.81 52.81 49.73 51.00 1,480,641 -1.02(-1.96%)
Dec 04, 2015 51.51 53.65 50.70 52.02 1,255,575 -0.34(-0.65%)
Dec 03, 2015 52.61 53.55 52.00 52.36 765,613 +0.01(+0.02%)
Dec 02, 2015 52.91 52.97 51.16 52.35 949,970 -1.07(-1.99%)
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.