Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.00 42.52 41.00 41.68 4,287,403 +0.49(+1.19%)
Feb 26, 2016 41.14 41.33 40.79 41.19 2,736,906 +0.07(+0.18%)
Feb 25, 2016 40.94 41.36 40.86 41.12 2,004,115 +0.17(+0.42%)
Feb 24, 2016 40.06 40.95 39.58 40.94 3,289,751 +0.60(+1.50%)
Feb 23, 2016 40.77 40.77 39.99 40.34 2,778,853 -0.60(-1.48%)
Feb 22, 2016 40.26 40.96 40.17 40.94 2,843,226 +1.13(+2.83%)
Feb 19, 2016 39.35 39.83 39.27 39.82 2,396,448 +0.20(+0.50%)
Feb 18, 2016 40.16 40.16 39.59 39.62 2,326,137 -0.46(-1.16%)
Feb 17, 2016 39.92 40.20 39.71 40.08 3,167,394 +0.35(+0.88%)
Feb 16, 2016 39.80 39.91 38.96 39.73 3,325,892 +0.58(+1.48%)
Feb 12, 2016 39.19 39.15 39.15 39.15 4,345,488 -0.03(-0.08%)
Feb 11, 2016 37.67 39.45 37.42 39.19 8,180,250 +1.58(+4.21%)
Feb 10, 2016 37.59 38.47 37.49 37.61 5,476,735 +0.24(+0.64%)
Feb 09, 2016 36.57 37.61 36.55 37.37 4,702,091 +0.34(+0.92%)
Feb 08, 2016 37.37 37.49 36.36 37.03 4,050,143 -0.75(-1.99%)
Feb 05, 2016 38.49 38.63 37.59 37.78 2,911,164 -0.89(-2.29%)
Feb 04, 2016 38.65 38.97 38.46 38.67 3,117,996 +0.00(+0.00%)
Feb 03, 2016 39.21 39.33 38.15 38.67 3,135,556 -0.42(-1.08%)
Feb 02, 2016 39.38 39.72 38.91 39.09 4,704,683 -0.68(-1.71%)
Feb 01, 2016 39.55 39.99 39.06 39.77 4,722,687 -0.11(-0.27%)
Jan 29, 2016 39.15 39.91 38.93 39.87 4,293,530 +1.08(+2.77%)
Jan 28, 2016 38.43 39.13 38.23 38.80 3,929,174 +0.79(+2.07%)
Jan 27, 2016 37.80 38.62 37.65 38.01 3,863,375 +0.28(+0.75%)
Jan 26, 2016 37.09 37.84 37.03 37.73 3,031,657 +0.70(+1.88%)
Jan 25, 2016 37.56 38.55 36.96 37.03 2,068,648 -0.48(-1.28%)
Jan 22, 2016 36.97 37.54 36.69 37.52 4,172,637 +1.18(+3.24%)
Jan 21, 2016 36.41 36.76 35.95 36.34 4,303,055 -0.04(-0.11%)
Jan 20, 2016 36.77 37.08 35.52 36.38 4,576,350 -0.89(-2.40%)
Jan 19, 2016 37.37 37.67 36.94 37.27 2,942,169 +0.27(+0.74%)
Jan 15, 2016 36.65 37.00 37.00 37.00 3,869,983 -0.84(-2.21%)
Jan 14, 2016 37.05 38.08 36.69 37.84 4,262,111 +0.89(+2.42%)
Jan 13, 2016 37.61 37.82 36.91 36.94 2,920,220 -0.55(-1.48%)
Jan 12, 2016 37.48 37.77 37.04 37.50 2,362,465 +0.25(+0.67%)
Jan 11, 2016 36.85 37.48 36.80 37.25 4,088,900 +0.55(+1.49%)
Jan 08, 2016 37.66 37.78 36.66 36.70 7,488,747 -0.67(-1.79%)
Jan 07, 2016 37.49 37.99 37.28 37.37 7,816,465 -0.82(-2.15%)
Jan 06, 2016 38.09 38.41 37.94 38.19 2,339,114 -0.22(-0.58%)
Jan 05, 2016 37.82 38.56 37.73 38.42 2,901,490 +0.60(+1.60%)
Jan 04, 2016 37.90 38.03 37.39 37.81 3,434,194 -0.77(-2.00%)
Dec 31, 2015 38.78 38.58 38.58 38.58 1,503,691 -0.36(-0.94%)
Dec 30, 2015 39.16 39.29 38.92 38.95 1,254,637 -0.25(-0.63%)
Dec 29, 2015 39.12 39.29 38.96 39.20 1,633,127 +0.31(+0.81%)
Dec 28, 2015 38.32 38.94 38.32 38.88 1,691,917 +0.41(+1.05%)
Dec 24, 2015 38.43 38.48 38.48 38.48 656,430 -0.10(-0.26%)
Dec 23, 2015 38.60 38.81 38.37 38.57 2,210,587 +0.27(+0.71%)
Dec 22, 2015 38.55 38.62 38.04 38.30 1,905,713 +0.07(+0.17%)
Dec 21, 2015 38.17 38.32 37.78 38.24 1,909,472 +0.45(+1.18%)
Dec 18, 2015 38.22 38.22 37.79 37.79 3,602,743 -0.51(-1.32%)
Dec 17, 2015 38.92 39.05 38.27 38.29 4,240,431 -0.60(-1.55%)
Dec 16, 2015 38.33 38.92 38.19 38.90 2,295,888 +0.75(+1.95%)
Dec 15, 2015 37.37 38.25 37.30 38.15 2,692,892 +1.08(+2.90%)
Dec 14, 2015 37.62 37.66 36.63 37.08 3,821,603 -0.56(-1.50%)
Dec 11, 2015 37.71 38.73 37.71 37.64 5,857,823 -0.20(-0.53%)
Dec 10, 2015 37.26 38.13 37.26 37.84 2,551,848 +0.51(+1.35%)
Dec 09, 2015 37.71 38.24 37.17 37.33 4,018,956 -0.43(-1.14%)
Dec 08, 2015 38.24 38.41 37.62 37.76 3,135,046 -0.89(-2.29%)
Dec 07, 2015 38.63 38.84 38.21 38.65 2,077,344 -0.17(-0.45%)
Dec 04, 2015 37.92 38.89 37.78 38.82 3,187,897 +1.01(+2.67%)
Dec 03, 2015 38.98 38.98 37.59 37.81 3,138,388 -0.80(-2.08%)
Dec 02, 2015 39.33 39.33 38.46 38.62 2,334,448 -0.68(-1.73%)
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.