Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.48 42.00 40.61 41.10 532,741 -0.50(-1.20%)
Feb 26, 2016 42.50 42.90 41.22 41.60 523,877 -0.24(-0.57%)
Feb 25, 2016 43.68 44.04 40.07 41.84 524,851 -1.81(-4.15%)
Feb 24, 2016 42.81 44.51 41.64 43.65 558,725 +0.96(+2.25%)
Feb 23, 2016 44.90 45.19 42.62 42.69 241,559 -2.13(-4.75%)
Feb 22, 2016 44.15 45.88 43.16 44.82 404,040 +1.42(+3.27%)
Feb 19, 2016 44.55 45.25 43.03 43.40 395,245 -1.54(-3.43%)
Feb 18, 2016 49.00 49.01 44.50 44.94 305,986 -2.85(-5.96%)
Feb 17, 2016 47.61 48.98 45.59 47.79 458,387 +1.12(+2.40%)
Feb 16, 2016 44.94 47.46 44.94 46.67 454,728 +2.03(+4.55%)
Feb 12, 2016 44.62 44.64 44.64 44.64 213,600 +0.44(+1.00%)
Feb 11, 2016 42.58 45.07 42.20 44.20 365,749 +0.58(+1.33%)
Feb 10, 2016 43.29 45.18 40.08 43.62 526,702 +2.85(+6.99%)
Feb 09, 2016 41.63 42.98 39.93 40.77 510,473 -1.86(-4.36%)
Feb 08, 2016 43.90 43.90 42.00 42.63 434,907 -2.09(-4.67%)
Feb 05, 2016 48.44 48.44 44.37 44.72 326,940 -4.02(-8.25%)
Feb 04, 2016 47.40 50.81 46.20 48.74 356,183 +0.85(+1.77%)
Feb 03, 2016 49.39 49.94 45.67 47.89 291,075 -1.30(-2.64%)
Feb 02, 2016 50.30 50.30 48.28 49.19 320,083 -1.43(-2.82%)
Feb 01, 2016 50.04 51.76 48.27 50.62 332,975 +0.46(+0.92%)
Jan 29, 2016 52.01 53.66 48.68 50.16 404,249 -1.85(-3.56%)
Jan 28, 2016 55.51 55.64 50.86 52.01 367,734 -3.07(-5.57%)
Jan 27, 2016 55.09 56.23 54.45 55.08 258,412 +0.04(+0.07%)
Jan 26, 2016 56.87 57.27 54.45 55.04 328,925 -1.73(-3.05%)
Jan 25, 2016 55.43 57.78 55.10 56.77 220,398 +1.34(+2.42%)
Jan 22, 2016 57.15 59.15 54.81 55.43 342,177 -0.89(-1.58%)
Jan 21, 2016 56.19 60.19 55.15 56.32 390,332 -1.04(-1.81%)
Jan 20, 2016 52.06 59.79 51.64 57.36 557,563 +3.11(+5.73%)
Jan 19, 2016 54.27 57.59 52.75 54.25 505,385 -0.14(-0.26%)
Jan 15, 2016 54.48 54.39 54.39 54.39 369,900 -2.19(-3.87%)
Jan 14, 2016 56.23 57.56 54.78 56.58 343,691 +0.16(+0.28%)
Jan 13, 2016 59.31 61.36 55.29 56.42 402,236 -3.26(-5.46%)
Jan 12, 2016 54.80 59.94 54.67 59.68 850,727 +3.37(+5.98%)
Jan 11, 2016 59.18 59.57 52.92 56.31 733,603 -3.55(-5.93%)
Jan 08, 2016 62.60 63.25 59.52 59.86 254,736 -1.95(-3.15%)
Jan 07, 2016 62.51 64.99 61.00 61.81 330,504 -2.05(-3.21%)
Jan 06, 2016 67.00 67.24 63.19 63.86 337,970 -4.51(-6.60%)
Jan 05, 2016 68.48 69.87 67.57 68.37 236,502 -0.09(-0.13%)
Jan 04, 2016 67.68 68.98 67.25 68.46 284,792 -0.98(-1.41%)
Dec 31, 2015 69.29 69.44 69.44 69.44 206,800 +0.15(+0.22%)
Dec 30, 2015 69.01 70.23 68.95 69.29 182,450 -0.16(-0.23%)
Dec 29, 2015 68.25 69.50 67.74 69.45 272,100 +1.06(+1.55%)
Dec 28, 2015 70.17 70.30 66.57 68.39 303,394 -1.35(-1.94%)
Dec 24, 2015 70.70 69.74 69.74 69.74 348,000 +2.64(+3.93%)
Dec 23, 2015 65.84 68.22 64.88 67.10 442,992 +2.14(+3.29%)
Dec 22, 2015 66.50 67.07 64.79 64.96 320,845 -1.60(-2.40%)
Dec 21, 2015 67.11 67.50 64.89 66.56 356,822 -0.23(-0.34%)
Dec 18, 2015 68.19 68.30 65.83 66.79 545,461 -1.90(-2.77%)
Dec 17, 2015 70.70 70.83 67.64 68.69 302,175 -0.93(-1.34%)
Dec 16, 2015 73.03 73.03 67.79 69.62 634,134 -2.85(-3.93%)
Dec 15, 2015 72.31 73.80 71.52 72.47 310,684 +1.42(+2.00%)
Dec 14, 2015 75.00 75.23 70.62 71.05 581,175 -4.29(-5.69%)
Dec 11, 2015 79.03 79.30 75.22 75.34 419,485 -4.36(-5.47%)
Dec 10, 2015 81.95 81.95 79.20 79.70 292,635 -2.77(-3.36%)
Dec 09, 2015 84.55 84.88 81.65 82.47 346,414 -2.88(-3.37%)
Dec 08, 2015 79.79 86.48 77.01 85.35 782,057 +3.11(+3.78%)
Dec 07, 2015 85.01 85.03 81.17 82.24 320,765 -1.35(-1.62%)
Dec 04, 2015 85.87 86.21 82.00 83.59 394,941 -2.27(-2.64%)
Dec 03, 2015 91.83 91.97 85.02 85.86 452,268 -5.10(-5.61%)
Dec 02, 2015 86.90 93.43 86.70 90.96 565,984 +4.86(+5.64%)
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.