Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.88 48.95 47.07 47.23 1,502,858 -0.19(-0.40%)
Feb 26, 2016 47.89 48.38 46.41 47.41 1,069,298 +0.65(+1.39%)
Feb 25, 2016 46.83 47.83 45.10 46.76 1,049,826 -0.29(-0.62%)
Feb 24, 2016 47.19 48.49 46.84 47.06 1,388,703 -1.00(-2.08%)
Feb 23, 2016 49.27 49.77 47.26 48.05 1,390,655 -1.49(-3.01%)
Feb 22, 2016 47.50 49.94 46.01 49.54 2,181,579 +3.65(+7.95%)
Feb 19, 2016 43.89 46.24 43.12 45.90 1,899,209 +1.30(+2.92%)
Feb 18, 2016 45.95 46.41 43.99 44.60 1,376,624 -0.58(-1.29%)
Feb 17, 2016 43.25 45.77 43.02 45.18 1,209,587 +2.13(+4.95%)
Feb 16, 2016 45.05 45.21 41.88 43.05 1,162,175 -1.30(-2.93%)
Feb 12, 2016 44.69 44.35 44.35 44.35 1,301,949 +0.59(+1.36%)
Feb 11, 2016 41.35 44.50 40.22 43.76 1,260,837 +0.61(+1.42%)
Feb 10, 2016 43.02 45.11 42.13 43.14 1,151,627 -0.06(-0.13%)
Feb 09, 2016 43.04 44.18 41.01 43.20 1,772,242 -0.77(-1.76%)
Feb 08, 2016 43.96 44.69 42.28 43.97 1,944,834 -1.15(-2.55%)
Feb 05, 2016 47.75 49.30 44.68 45.12 1,756,740 -3.01(-6.25%)
Feb 04, 2016 51.60 51.60 47.16 48.13 1,614,716 -3.00(-5.86%)
Feb 03, 2016 49.28 51.20 48.03 51.13 1,216,735 +2.77(+5.73%)
Feb 02, 2016 49.74 50.50 48.09 48.36 929,964 -2.74(-5.37%)
Feb 01, 2016 52.46 53.47 50.01 51.10 1,040,943 -2.50(-4.66%)
Jan 29, 2016 53.01 54.29 52.15 53.60 1,250,238 +0.90(+1.70%)
Jan 28, 2016 52.10 53.29 50.51 52.70 1,491,928 +2.86(+5.73%)
Jan 27, 2016 48.68 51.50 48.08 49.85 1,208,699 +0.79(+1.61%)
Jan 26, 2016 45.73 49.20 44.76 49.05 1,146,598 +4.06(+9.03%)
Jan 25, 2016 45.60 47.63 44.85 44.99 957,057 -2.01(-4.27%)
Jan 22, 2016 48.39 50.59 46.34 47.00 1,747,907 +0.66(+1.42%)
Jan 21, 2016 44.76 47.38 43.94 46.34 2,235,967 +1.48(+3.30%)
Jan 20, 2016 43.86 45.64 42.74 44.86 1,801,174 +0.07(+0.15%)
Jan 19, 2016 47.44 47.51 43.79 44.79 1,248,357 -2.37(-5.02%)
Jan 15, 2016 46.41 47.16 47.16 47.16 1,624,731 -1.34(-2.76%)
Jan 14, 2016 48.66 49.08 46.51 48.50 1,836,643 +0.21(+0.43%)
Jan 13, 2016 51.12 51.88 48.01 48.29 1,477,144 -2.00(-3.97%)
Jan 12, 2016 49.59 50.99 49.12 50.29 2,005,219 +1.63(+3.35%)
Jan 11, 2016 48.96 49.75 47.54 48.66 954,720 -0.47(-0.96%)
Jan 08, 2016 49.08 50.12 48.28 49.13 1,194,367 +0.09(+0.19%)
Jan 07, 2016 48.30 51.13 48.06 49.03 2,252,062 +0.00(+0.00%)
Jan 06, 2016 49.37 50.85 48.61 49.03 1,444,007 -1.65(-3.25%)
Jan 05, 2016 50.79 51.78 49.87 50.68 710,087 -0.41(-0.79%)
Jan 04, 2016 50.33 52.39 49.49 51.09 975,623 +0.78(+1.55%)
Dec 31, 2015 50.90 50.31 50.31 50.31 773,742 -0.69(-1.35%)
Dec 30, 2015 51.83 52.75 50.08 50.99 843,924 -1.59(-3.03%)
Dec 29, 2015 53.69 54.48 51.86 52.59 823,096 -0.25(-0.46%)
Dec 28, 2015 53.96 54.87 52.17 52.83 708,832 -2.22(-4.04%)
Dec 24, 2015 55.74 55.06 55.06 55.06 289,888 -0.76(-1.37%)
Dec 23, 2015 53.03 55.88 52.93 55.82 991,337 +3.93(+7.57%)
Dec 22, 2015 50.09 52.33 49.62 51.89 854,342 +1.83(+3.65%)
Dec 21, 2015 52.53 53.18 49.48 50.06 1,447,363 -2.23(-4.27%)
Dec 18, 2015 51.76 54.06 50.92 52.30 2,431,788 +0.54(+1.04%)
Dec 17, 2015 55.34 55.44 51.13 51.76 1,222,494 -3.41(-6.18%)
Dec 16, 2015 56.25 57.25 54.19 55.17 1,185,783 -1.32(-2.34%)
Dec 15, 2015 54.86 56.52 53.95 56.49 1,060,099 +2.50(+4.63%)
Dec 14, 2015 52.18 54.11 51.97 53.99 1,343,352 +1.39(+2.63%)
Dec 11, 2015 52.07 53.10 51.27 52.61 1,262,615 +0.22(+0.41%)
Dec 10, 2015 52.83 53.58 52.14 52.39 1,101,281 -0.74(-1.40%)
Dec 09, 2015 53.88 54.74 52.50 53.13 1,102,971 +0.18(+0.34%)
Dec 08, 2015 50.10 54.88 49.81 52.96 2,002,150 +1.98(+3.88%)
Dec 07, 2015 50.78 52.78 49.70 50.98 1,481,464 -1.02(-1.96%)
Dec 04, 2015 51.49 53.62 50.67 51.99 1,256,274 -0.34(-0.65%)
Dec 03, 2015 52.58 53.52 51.98 52.33 766,039 +0.01(+0.02%)
Dec 02, 2015 52.88 52.94 51.13 52.32 950,498 -1.06(-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.