Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 49.36 49.60 48.65 48.87 1,384,678 -0.67(-1.36%)
Feb 26, 2016 50.30 50.58 49.30 49.54 819,372 -0.76(-1.51%)
Feb 25, 2016 49.90 50.30 48.76 50.30 764,186 +0.36(+0.72%)
Feb 24, 2016 49.43 50.09 48.95 49.94 729,594 +0.03(+0.05%)
Feb 23, 2016 50.40 50.71 49.68 49.91 1,359,644 -0.76(-1.50%)
Feb 22, 2016 50.20 50.92 50.16 50.67 1,133,571 +0.67(+1.34%)
Feb 19, 2016 50.15 50.18 49.50 50.00 1,045,892 -0.10(-0.21%)
Feb 18, 2016 49.97 50.55 49.41 50.10 1,451,540 +0.09(+0.17%)
Feb 17, 2016 49.12 50.08 48.08 50.02 1,813,825 +0.58(+1.17%)
Feb 16, 2016 47.61 49.54 47.61 49.44 2,867,744 +2.13(+4.49%)
Feb 12, 2016 46.88 47.31 47.31 47.31 980,925 +0.93(+2.00%)
Feb 11, 2016 44.56 46.44 43.10 46.38 1,514,624 +0.99(+2.18%)
Feb 10, 2016 45.06 45.94 44.78 45.39 986,109 +0.38(+0.84%)
Feb 09, 2016 45.82 46.54 44.90 45.01 1,533,997 -1.37(-2.95%)
Feb 08, 2016 46.37 46.62 44.83 46.38 997,916 -0.68(-1.45%)
Feb 05, 2016 47.02 47.45 46.06 47.06 1,497,135 -0.25(-0.53%)
Feb 04, 2016 47.80 48.00 46.87 47.31 1,493,906 -0.53(-1.10%)
Feb 03, 2016 47.59 48.57 46.06 47.84 1,867,000 +0.46(+0.96%)
Feb 02, 2016 47.10 47.94 46.81 47.38 1,016,122 -0.26(-0.54%)
Feb 01, 2016 46.52 47.89 46.04 47.64 1,115,611 +0.51(+1.08%)
Jan 29, 2016 46.53 47.24 46.31 47.13 1,952,712 +0.71(+1.54%)
Jan 28, 2016 46.61 47.10 45.85 46.42 1,371,453 +1.27(+2.82%)
Jan 27, 2016 45.67 46.71 45.01 45.14 1,281,284 -0.66(-1.45%)
Jan 26, 2016 45.13 45.88 45.12 45.81 847,701 +0.90(+2.01%)
Jan 25, 2016 45.32 45.41 44.82 44.90 951,404 -0.46(-1.01%)
Jan 22, 2016 44.95 45.42 44.76 45.36 929,301 +0.85(+1.92%)
Jan 21, 2016 45.31 45.36 44.47 44.51 1,138,600 -0.73(-1.62%)
Jan 20, 2016 44.85 45.46 44.24 45.24 1,048,811 -0.34(-0.76%)
Jan 19, 2016 45.85 46.00 45.16 45.58 850,805 -0.17(-0.38%)
Jan 15, 2016 45.42 45.75 45.75 45.75 980,809 -0.67(-1.45%)
Jan 14, 2016 45.68 46.66 45.68 46.43 1,019,252 +0.96(+2.12%)
Jan 13, 2016 45.75 46.55 45.02 45.46 1,102,678 -0.48(-1.05%)
Jan 12, 2016 45.05 46.00 45.05 45.94 1,152,759 +1.33(+2.99%)
Jan 11, 2016 45.25 45.63 44.56 44.61 1,697,098 -0.31(-0.69%)
Jan 08, 2016 45.32 45.56 44.86 44.92 791,542 -0.22(-0.48%)
Jan 07, 2016 45.32 45.53 43.87 45.13 1,186,171 -0.73(-1.60%)
Jan 06, 2016 46.02 46.07 45.22 45.87 1,013,963 -0.58(-1.24%)
Jan 05, 2016 46.87 47.13 46.44 46.44 846,902 -0.25(-0.53%)
Jan 04, 2016 46.22 46.73 46.04 46.69 875,472 -0.29(-0.62%)
Dec 31, 2015 47.36 46.99 46.99 46.99 442,729 -0.59(-1.25%)
Dec 30, 2015 47.76 47.80 47.49 47.58 376,778 -0.21(-0.43%)
Dec 29, 2015 47.95 48.12 47.61 47.79 774,399 +0.15(+0.31%)
Dec 28, 2015 47.93 48.00 47.53 47.64 799,545 -0.44(-0.91%)
Dec 24, 2015 48.07 48.08 48.08 48.08 396,208 -0.01(-0.02%)
Dec 23, 2015 48.21 48.64 47.78 48.09 1,195,469 +0.02(+0.04%)
Dec 22, 2015 47.16 48.10 46.13 48.07 1,110,171 +0.91(+1.93%)
Dec 21, 2015 46.82 47.18 46.41 47.16 825,610 +0.64(+1.38%)
Dec 18, 2015 47.29 47.29 46.34 46.52 1,301,719 -0.58(-1.22%)
Dec 17, 2015 48.04 48.09 47.08 47.09 1,036,236 -0.93(-1.93%)
Dec 16, 2015 47.75 48.05 47.46 48.02 1,037,706 +0.33(+0.70%)
Dec 15, 2015 47.72 48.02 47.49 47.68 1,119,879 +0.39(+0.82%)
Dec 14, 2015 47.13 47.31 46.72 47.30 889,797 +0.33(+0.71%)
Dec 11, 2015 46.44 47.23 46.44 46.96 577,220 -0.80(-1.67%)
Dec 10, 2015 47.01 48.01 47.01 47.76 1,495,554 +0.59(+1.26%)
Dec 09, 2015 48.11 48.18 47.13 47.17 778,398 -0.78(-1.63%)
Dec 08, 2015 48.05 48.17 47.63 47.95 960,765 -0.29(-0.61%)
Dec 07, 2015 48.95 49.31 48.22 48.24 986,443 -0.86(-1.75%)
Dec 04, 2015 48.22 49.31 47.66 49.10 1,091,687 +0.89(+1.85%)
Dec 03, 2015 48.77 48.77 47.95 48.21 1,479,607 -0.41(-0.85%)
Dec 02, 2015 48.62 48.83 48.23 48.62 1,087,955 +0.03(+0.07%)
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.