Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.92 43.43 42.87 43.12 939,142 +0.21(+0.49%)
Feb 26, 2016 43.16 43.25 42.69 42.91 869,579 -0.13(-0.30%)
Feb 25, 2016 42.95 43.22 42.72 43.04 511,141 +0.36(+0.84%)
Feb 24, 2016 42.18 42.74 41.91 42.68 748,576 +0.04(+0.09%)
Feb 23, 2016 42.43 42.75 42.34 42.64 615,568 +0.06(+0.14%)
Feb 22, 2016 42.97 43.25 42.51 42.58 861,021 -0.30(-0.70%)
Feb 19, 2016 42.14 42.94 42.14 42.88 738,190 +0.20(+0.47%)
Feb 18, 2016 42.38 42.71 42.27 42.68 651,063 +0.31(+0.73%)
Feb 17, 2016 42.20 42.54 41.89 42.37 833,331 +0.48(+1.15%)
Feb 16, 2016 41.92 42.11 41.55 41.89 760,072 +0.25(+0.60%)
Feb 12, 2016 41.16 41.64 41.64 41.64 1,004,000 +0.50(+1.22%)
Feb 11, 2016 40.83 41.29 40.68 41.14 935,238 -0.22(-0.53%)
Feb 10, 2016 41.77 41.94 41.27 41.36 1,071,930 -0.52(-1.24%)
Feb 09, 2016 41.61 42.07 41.35 41.88 1,174,072 +0.03(+0.07%)
Feb 08, 2016 41.55 42.02 41.39 41.85 1,338,183 +0.00(+0.00%)
Feb 05, 2016 41.78 41.89 41.38 41.85 971,861 -0.04(-0.10%)
Feb 04, 2016 41.62 42.22 41.58 41.89 983,334 +0.70(+1.70%)
Feb 03, 2016 40.65 41.28 40.57 41.19 1,590,138 +0.99(+2.46%)
Feb 02, 2016 40.08 40.25 39.77 40.20 746,467 -0.56(-1.37%)
Feb 01, 2016 40.20 40.89 39.78 40.76 892,994 +0.46(+1.14%)
Jan 29, 2016 39.86 40.46 39.80 40.30 995,956 +0.63(+1.59%)
Jan 28, 2016 39.78 39.78 39.12 39.67 718,022 +0.67(+1.72%)
Jan 27, 2016 39.12 39.70 38.85 39.00 848,982 -0.46(-1.17%)
Jan 26, 2016 38.87 39.70 38.84 39.46 873,902 +0.82(+2.12%)
Jan 25, 2016 38.85 39.04 38.60 38.64 747,696 -0.49(-1.25%)
Jan 22, 2016 38.69 39.15 38.31 39.13 876,441 +1.33(+3.52%)
Jan 21, 2016 37.08 37.88 36.83 37.80 849,820 +0.85(+2.30%)
Jan 20, 2016 36.85 37.23 35.96 36.95 1,744,694 -0.47(-1.26%)
Jan 19, 2016 37.64 38.11 37.08 37.42 1,283,089 -0.30(-0.80%)
Jan 15, 2016 37.36 37.72 37.72 37.72 1,043,500 -0.62(-1.62%)
Jan 14, 2016 38.28 38.43 37.94 38.34 779,647 +0.09(+0.24%)
Jan 13, 2016 39.26 39.29 38.22 38.25 1,180,682 -0.79(-2.02%)
Jan 12, 2016 38.65 39.13 38.54 39.04 1,248,385 +0.67(+1.75%)
Jan 11, 2016 38.56 38.70 37.98 38.37 1,445,403 +0.04(+0.10%)
Jan 08, 2016 38.31 38.69 38.17 38.33 759,431 +0.13(+0.34%)
Jan 07, 2016 38.38 38.81 38.11 38.20 711,394 -0.66(-1.70%)
Jan 06, 2016 38.12 38.90 37.95 38.86 872,825 +0.13(+0.34%)
Jan 05, 2016 38.41 38.81 38.31 38.73 704,785 +0.28(+0.73%)
Jan 04, 2016 38.09 38.46 37.65 38.45 951,421 -0.17(-0.44%)
Dec 31, 2015 38.88 38.62 38.62 38.62 661,200 -0.46(-1.18%)
Dec 30, 2015 39.41 39.45 39.03 39.08 693,793 -0.56(-1.41%)
Dec 29, 2015 38.96 39.78 38.95 39.64 1,135,013 +0.88(+2.27%)
Dec 28, 2015 38.78 38.87 38.57 38.76 540,304 -0.20(-0.51%)
Dec 24, 2015 39.18 38.96 38.96 38.96 325,300 -0.13(-0.33%)
Dec 23, 2015 38.91 39.34 38.80 39.09 1,024,640 +0.45(+1.16%)
Dec 22, 2015 38.52 38.74 38.03 38.64 1,067,457 +0.28(+0.73%)
Dec 21, 2015 38.59 38.68 38.17 38.36 1,250,056 +0.11(+0.29%)
Dec 18, 2015 38.16 38.65 38.09 38.25 1,849,002 -0.09(-0.23%)
Dec 17, 2015 39.11 39.26 37.94 38.34 1,809,435 -1.47(-3.69%)
Dec 16, 2015 39.77 39.87 39.52 39.81 2,371,760 +0.04(+0.10%)
Dec 15, 2015 39.97 40.01 39.60 39.77 983,965 +0.03(+0.08%)
Dec 14, 2015 39.38 39.88 39.35 39.74 1,198,222 +0.45(+1.15%)
Dec 11, 2015 40.02 40.19 39.16 39.29 1,268,015 -1.42(-3.49%)
Dec 10, 2015 41.02 41.29 40.55 40.71 1,086,302 -0.34(-0.83%)
Dec 09, 2015 41.17 41.81 40.85 41.05 844,397 +0.01(+0.02%)
Dec 08, 2015 41.42 41.52 40.92 41.04 983,385 -0.87(-2.08%)
Dec 07, 2015 42.40 42.58 41.86 41.91 898,981 -0.69(-1.62%)
Dec 04, 2015 42.58 42.86 42.31 42.60 776,697 -0.07(-0.16%)
Dec 03, 2015 43.14 43.18 42.45 42.67 737,337 -0.40(-0.93%)
Dec 02, 2015 43.09 43.22 42.91 43.07 792,426 -0.11(-0.25%)
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.