Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 50.63 51.62 50.24 50.93 466,321 +0.46(+0.91%)
Feb 26, 2016 50.94 51.28 50.22 50.47 506,096 -0.08(-0.15%)
Feb 25, 2016 49.80 50.57 49.50 50.54 494,731 +0.73(+1.46%)
Feb 24, 2016 48.96 49.95 48.61 49.81 627,388 +0.22(+0.44%)
Feb 23, 2016 49.82 50.80 49.38 49.60 819,947 -0.58(-1.15%)
Feb 22, 2016 50.37 50.94 49.73 50.17 613,829 +0.45(+0.91%)
Feb 19, 2016 49.53 50.37 48.77 49.72 942,463 -0.37(-0.73%)
Feb 18, 2016 51.02 51.02 49.49 50.09 1,149,326 -0.49(-0.96%)
Feb 17, 2016 49.98 50.79 49.51 50.58 1,311,289 +1.25(+2.54%)
Feb 16, 2016 49.72 50.17 48.97 49.32 923,200 +0.09(+0.19%)
Feb 12, 2016 47.85 49.23 49.23 49.23 582,150 +2.17(+4.62%)
Feb 11, 2016 47.12 47.63 46.54 47.05 524,545 -0.83(-1.73%)
Feb 10, 2016 48.23 48.81 47.71 47.88 523,652 -0.18(-0.37%)
Feb 09, 2016 47.75 48.51 47.75 48.06 741,347 -0.34(-0.71%)
Feb 08, 2016 47.67 48.65 47.67 48.40 621,826 +0.18(+0.38%)
Feb 05, 2016 48.28 49.41 48.09 48.22 559,843 -0.63(-1.28%)
Feb 04, 2016 48.84 50.12 48.40 48.84 876,152 +0.69(+1.44%)
Feb 03, 2016 47.74 48.51 46.76 48.15 670,386 +0.91(+1.93%)
Feb 02, 2016 46.55 47.29 46.34 47.24 657,252 -0.16(-0.34%)
Feb 01, 2016 47.39 47.57 46.59 47.40 564,474 -0.23(-0.47%)
Jan 29, 2016 45.42 47.71 45.42 47.62 1,016,298 +2.06(+4.52%)
Jan 28, 2016 45.66 45.82 44.72 45.57 721,413 +0.72(+1.60%)
Jan 27, 2016 44.99 45.69 44.59 44.85 505,004 -0.83(-1.81%)
Jan 26, 2016 44.51 45.71 44.25 45.67 1,056,156 +1.86(+4.24%)
Jan 25, 2016 44.65 45.15 43.56 43.82 639,838 -1.12(-2.49%)
Jan 22, 2016 44.71 45.16 44.33 44.94 618,975 +0.82(+1.86%)
Jan 21, 2016 43.47 44.65 43.24 44.12 839,112 +0.84(+1.93%)
Jan 20, 2016 42.34 43.58 41.89 43.28 1,277,011 -0.03(-0.08%)
Jan 19, 2016 44.70 45.11 42.96 43.32 857,888 -0.58(-1.31%)
Jan 15, 2016 44.41 43.89 43.89 43.89 943,708 -1.55(-3.41%)
Jan 14, 2016 44.86 45.73 44.29 45.44 626,800 +0.87(+1.95%)
Jan 13, 2016 45.75 46.19 44.23 44.57 573,512 -0.84(-1.84%)
Jan 12, 2016 45.73 45.73 44.32 45.41 525,824 +0.09(+0.20%)
Jan 11, 2016 45.40 45.49 44.54 45.32 578,020 +0.32(+0.71%)
Jan 08, 2016 47.10 47.38 44.94 45.00 887,560 -2.07(-4.39%)
Jan 07, 2016 47.51 47.87 46.58 47.06 1,052,208 -1.45(-2.98%)
Jan 06, 2016 48.45 49.08 48.17 48.51 570,270 -0.62(-1.26%)
Jan 05, 2016 48.05 49.28 48.03 49.13 539,760 +1.08(+2.25%)
Jan 04, 2016 47.80 48.34 47.35 48.05 516,837 -0.38(-0.79%)
Dec 31, 2015 48.76 48.43 48.43 48.43 344,220 -0.44(-0.91%)
Dec 30, 2015 48.55 49.16 48.33 48.88 332,453 -0.01(-0.02%)
Dec 29, 2015 49.05 49.40 48.34 48.89 409,828 +0.24(+0.50%)
Dec 28, 2015 48.72 48.86 48.00 48.64 385,759 -0.53(-1.07%)
Dec 24, 2015 49.11 49.17 49.17 49.17 154,833 -0.01(-0.02%)
Dec 23, 2015 49.43 50.04 48.76 49.18 448,515 +0.29(+0.60%)
Dec 22, 2015 47.77 49.16 47.76 48.89 461,713 +1.19(+2.49%)
Dec 21, 2015 47.27 48.13 47.26 47.70 753,136 +0.86(+1.84%)
Dec 18, 2015 46.82 47.15 46.59 46.84 1,190,214 +0.02(+0.04%)
Dec 17, 2015 46.91 47.09 46.32 46.82 533,970 -0.49(-1.04%)
Dec 16, 2015 47.15 47.56 46.59 47.31 561,655 +0.28(+0.60%)
Dec 15, 2015 47.71 47.71 46.36 47.03 987,396 -0.23(-0.50%)
Dec 14, 2015 47.35 47.81 46.48 47.26 678,059 -0.28(-0.58%)
Dec 11, 2015 47.75 48.53 47.31 47.54 536,233 -1.02(-2.10%)
Dec 10, 2015 47.38 49.35 47.09 48.56 550,753 +1.26(+2.67%)
Dec 09, 2015 47.75 48.54 46.90 47.30 673,121 -0.17(-0.35%)
Dec 08, 2015 46.52 47.60 46.00 47.46 1,150,996 -0.18(-0.37%)
Dec 07, 2015 48.44 48.52 47.32 47.64 303,617 -1.30(-2.65%)
Dec 04, 2015 48.89 49.22 48.51 48.94 430,744 +0.07(+0.14%)
Dec 03, 2015 49.82 50.14 48.53 48.87 441,696 -0.68(-1.37%)
Dec 02, 2015 49.79 49.97 49.36 49.55 442,943 -0.59(-1.18%)
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.