Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.71 39.78 39.01 39.23 386,592 -0.45(-1.12%)
Feb 26, 2016 39.59 39.86 39.31 39.68 312,149 +0.42(+1.06%)
Feb 25, 2016 39.06 39.59 38.72 39.26 250,761 +0.39(+1.00%)
Feb 24, 2016 38.59 39.04 37.93 38.87 616,548 -0.43(-1.09%)
Feb 23, 2016 39.65 39.98 39.22 39.30 554,289 -0.63(-1.57%)
Feb 22, 2016 39.80 40.15 39.47 39.93 483,047 +0.49(+1.25%)
Feb 19, 2016 39.59 39.65 38.99 39.43 410,248 -0.34(-0.86%)
Feb 18, 2016 39.87 40.18 39.55 39.77 439,850 +0.03(+0.07%)
Feb 17, 2016 38.81 40.07 38.56 39.75 783,092 +1.33(+3.46%)
Feb 16, 2016 38.16 39.00 37.98 38.42 580,042 +0.82(+2.17%)
Feb 12, 2016 36.78 37.60 37.60 37.60 735,629 +1.17(+3.20%)
Feb 11, 2016 37.02 37.34 35.63 36.43 792,970 -1.45(-3.83%)
Feb 10, 2016 37.69 39.28 37.69 37.88 691,301 +0.31(+0.83%)
Feb 09, 2016 36.68 37.89 36.68 37.57 856,696 +0.35(+0.94%)
Feb 08, 2016 37.48 37.51 36.66 37.22 632,753 -0.66(-1.73%)
Feb 05, 2016 38.35 38.68 37.51 37.88 512,884 -0.66(-1.72%)
Feb 04, 2016 38.15 39.04 38.15 38.54 401,578 +0.38(+1.00%)
Feb 03, 2016 37.84 38.32 37.13 38.16 618,776 +0.69(+1.85%)
Feb 02, 2016 38.57 38.57 37.44 37.47 751,799 -1.44(-3.70%)
Feb 01, 2016 38.88 39.18 38.60 38.91 1,168,336 -0.27(-0.70%)
Jan 29, 2016 38.57 39.20 38.22 39.18 1,348,881 +0.81(+2.12%)
Jan 28, 2016 38.48 38.77 38.12 38.37 1,033,926 +0.27(+0.70%)
Jan 27, 2016 38.97 38.97 37.23 38.10 1,949,090 -1.39(-3.52%)
Jan 26, 2016 39.05 39.65 38.89 39.49 1,131,111 +0.62(+1.61%)
Jan 25, 2016 40.11 40.24 38.83 38.87 1,567,264 -1.54(-3.82%)
Jan 22, 2016 37.23 41.22 37.23 40.41 3,726,375 +3.91(+10.71%)
Jan 21, 2016 37.35 37.83 36.44 36.50 1,232,565 -0.84(-2.26%)
Jan 20, 2016 36.37 37.65 35.77 37.34 1,031,856 +0.48(+1.31%)
Jan 19, 2016 37.59 37.59 36.43 36.86 650,343 -0.35(-0.94%)
Jan 15, 2016 37.78 37.21 37.21 37.21 994,343 -0.94(-2.46%)
Jan 14, 2016 38.01 38.29 37.07 38.15 1,612,249 +0.06(+0.15%)
Jan 13, 2016 40.37 40.37 38.01 38.09 726,470 -1.90(-4.76%)
Jan 12, 2016 40.57 40.74 39.43 40.00 847,346 -0.17(-0.42%)
Jan 11, 2016 40.22 40.35 39.65 40.17 633,603 +0.17(+0.43%)
Jan 08, 2016 41.16 41.30 39.97 40.00 926,000 -0.86(-2.11%)
Jan 07, 2016 41.49 41.66 40.79 40.86 718,985 -1.44(-3.40%)
Jan 06, 2016 42.76 43.09 42.04 42.30 704,973 -0.69(-1.61%)
Jan 05, 2016 43.01 43.55 42.67 42.99 509,798 +0.11(+0.27%)
Jan 04, 2016 43.17 43.17 42.28 42.87 692,120 -1.11(-2.52%)
Dec 31, 2015 43.84 43.98 43.98 43.98 389,710 +0.02(+0.04%)
Dec 30, 2015 44.67 44.82 43.79 43.96 558,817 -0.84(-1.88%)
Dec 29, 2015 44.74 45.29 44.26 44.81 379,649 +0.48(+1.09%)
Dec 28, 2015 44.38 44.59 43.91 44.32 264,949 -0.22(-0.49%)
Dec 24, 2015 44.52 44.54 44.54 44.54 126,946 +0.09(+0.19%)
Dec 23, 2015 44.55 44.70 44.11 44.45 292,153 +0.26(+0.58%)
Dec 22, 2015 43.99 44.47 43.40 44.20 508,058 +0.47(+1.08%)
Dec 21, 2015 43.33 44.00 43.33 43.73 455,442 +0.82(+1.92%)
Dec 18, 2015 43.25 43.36 42.26 42.90 1,018,979 -0.64(-1.48%)
Dec 17, 2015 43.86 44.26 43.38 43.55 581,148 -0.25(-0.56%)
Dec 16, 2015 43.52 43.93 43.06 43.79 539,827 +0.73(+1.69%)
Dec 15, 2015 43.17 43.42 42.49 43.06 464,444 +0.46(+1.09%)
Dec 14, 2015 42.64 43.07 42.13 42.60 458,503 -0.09(-0.22%)
Dec 11, 2015 42.73 43.03 42.60 42.69 273,755 -0.62(-1.42%)
Dec 10, 2015 43.38 43.87 42.81 43.31 482,061 +0.68(+1.60%)
Dec 09, 2015 43.00 43.31 42.23 42.63 407,942 -0.49(-1.14%)
Dec 08, 2015 43.62 43.70 42.79 43.12 530,549 -0.90(-2.04%)
Dec 07, 2015 44.49 44.73 43.69 44.02 334,096 -0.71(-1.59%)
Dec 04, 2015 44.02 44.75 43.92 44.73 670,155 +0.71(+1.61%)
Dec 03, 2015 44.39 44.53 43.49 44.02 496,525 -0.26(-0.58%)
Dec 02, 2015 44.30 44.60 44.16 44.27 542,064 -0.04(-0.09%)
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.