Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.40 41.75 39.86 41.65 1,752,875 +1.35(+3.34%)
Feb 26, 2016 40.53 40.77 40.06 40.30 588,993 -0.02(-0.04%)
Feb 25, 2016 40.36 40.36 39.50 40.32 872,316 +0.68(+1.72%)
Feb 24, 2016 38.67 39.77 38.36 39.64 790,475 +0.35(+0.88%)
Feb 23, 2016 39.67 40.22 39.23 39.29 838,432 -0.47(-1.18%)
Feb 22, 2016 39.46 40.08 39.16 39.77 1,547,067 +0.72(+1.83%)
Feb 19, 2016 39.45 39.45 36.85 39.05 1,379,351 -1.14(-2.85%)
Feb 18, 2016 41.42 41.79 39.84 40.19 1,015,964 -1.25(-3.03%)
Feb 17, 2016 40.40 41.50 40.21 41.45 1,363,424 +1.61(+4.03%)
Feb 16, 2016 39.29 39.86 38.68 39.84 1,772,312 +1.36(+3.54%)
Feb 12, 2016 39.29 38.48 38.48 38.48 996,924 +0.03(+0.09%)
Feb 11, 2016 37.07 38.76 36.82 38.44 1,516,851 +0.66(+1.74%)
Feb 10, 2016 39.21 39.33 37.33 37.79 1,361,368 -1.13(-2.91%)
Feb 09, 2016 38.67 39.23 38.03 38.92 1,503,136 -0.42(-1.07%)
Feb 08, 2016 39.04 39.86 38.74 39.34 1,472,910 -0.36(-0.91%)
Feb 05, 2016 39.27 39.89 39.18 39.70 1,802,076 +0.11(+0.28%)
Feb 04, 2016 37.33 40.36 37.26 39.59 2,389,947 +2.21(+5.90%)
Feb 03, 2016 36.99 37.81 36.10 37.38 1,993,655 +0.44(+1.20%)
Feb 02, 2016 38.62 39.24 35.58 36.94 5,111,486 -3.62(-8.92%)
Feb 01, 2016 40.69 41.29 39.84 40.56 2,589,419 -0.37(-0.90%)
Jan 29, 2016 40.10 40.94 39.68 40.93 2,070,073 +1.36(+3.44%)
Jan 28, 2016 39.94 40.43 38.77 39.57 1,355,928 +0.16(+0.40%)
Jan 27, 2016 38.84 40.67 38.14 39.41 1,556,017 +0.32(+0.82%)
Jan 26, 2016 37.55 39.41 37.48 39.09 1,851,937 +1.96(+5.27%)
Jan 25, 2016 38.29 38.62 37.06 37.13 1,200,865 -1.43(-3.70%)
Jan 22, 2016 37.87 39.13 37.84 38.56 1,332,581 +1.44(+3.89%)
Jan 21, 2016 37.32 37.66 36.86 37.12 1,540,732 -0.20(-0.54%)
Jan 20, 2016 36.73 37.64 36.25 37.32 1,668,504 -0.12(-0.31%)
Jan 19, 2016 37.97 38.33 36.79 37.43 1,554,415 -0.10(-0.27%)
Jan 15, 2016 36.85 37.54 37.54 37.54 2,728,447 -0.33(-0.86%)
Jan 14, 2016 37.96 38.41 36.92 37.86 1,671,014 +0.13(+0.33%)
Jan 13, 2016 38.29 39.26 37.65 37.74 2,269,810 -0.29(-0.77%)
Jan 12, 2016 38.35 38.68 36.94 38.03 1,321,926 +0.09(+0.24%)
Jan 11, 2016 37.86 38.20 37.46 37.94 1,938,047 +0.12(+0.31%)
Jan 08, 2016 38.22 38.57 37.64 37.82 1,517,510 -0.16(-0.42%)
Jan 07, 2016 37.10 38.44 36.87 37.98 3,078,249 +0.03(+0.07%)
Jan 06, 2016 37.56 38.32 37.54 37.96 1,307,871 -0.35(-0.92%)
Jan 05, 2016 37.76 38.48 37.75 38.31 1,585,011 +0.55(+1.44%)
Jan 04, 2016 37.24 37.80 36.46 37.76 1,875,901 -0.33(-0.86%)
Dec 31, 2015 38.48 38.09 38.09 38.09 1,310,479 -0.70(-1.82%)
Dec 30, 2015 38.75 39.40 38.48 38.79 864,445 +0.06(+0.15%)
Dec 29, 2015 38.85 39.16 36.03 38.74 775,311 +0.06(+0.15%)
Dec 28, 2015 38.53 38.81 38.12 38.68 826,269 +0.03(+0.09%)
Dec 24, 2015 38.62 38.64 38.64 38.64 302,803 +0.00(+0.00%)
Dec 23, 2015 38.16 38.74 38.12 38.64 668,194 +0.83(+2.20%)
Dec 22, 2015 37.28 38.10 37.27 37.81 721,701 +0.63(+1.69%)
Dec 21, 2015 37.17 37.37 36.70 37.18 983,052 +0.29(+0.77%)
Dec 18, 2015 37.37 37.37 36.68 36.90 1,817,457 -0.51(-1.37%)
Dec 17, 2015 38.21 38.32 37.31 37.41 1,536,208 -0.77(-2.02%)
Dec 16, 2015 38.63 38.95 37.45 38.18 2,595,072 -0.45(-1.17%)
Dec 15, 2015 41.56 41.75 38.21 38.63 4,932,545 -2.84(-6.84%)
Dec 14, 2015 41.29 41.63 40.67 41.47 1,253,412 +0.33(+0.80%)
Dec 11, 2015 41.68 41.71 40.68 41.14 1,439,748 -1.18(-2.80%)
Dec 10, 2015 42.19 42.67 42.08 42.33 1,018,550 +0.15(+0.36%)
Dec 09, 2015 42.28 43.41 42.11 42.18 1,322,188 -0.23(-0.53%)
Dec 08, 2015 41.82 42.65 41.44 42.40 1,600,051 -0.03(-0.06%)
Dec 07, 2015 43.03 43.12 42.21 42.43 1,112,458 -0.74(-1.71%)
Dec 04, 2015 41.87 43.23 41.78 43.17 1,404,694 +1.21(+2.88%)
Dec 03, 2015 42.89 43.18 41.82 41.96 1,128,776 -0.95(-2.21%)
Dec 02, 2015 42.60 43.06 42.38 42.91 1,530,043 +0.29(+0.69%)
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.