Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.71 45.98 45.10 45.29 35,536,092 -0.37(-0.82%)
Feb 26, 2016 46.82 46.89 45.49 45.67 40,414,988 -0.71(-1.54%)
Feb 25, 2016 46.05 46.38 45.05 46.38 30,228,084 +0.66(+1.44%)
Feb 24, 2016 45.12 45.84 44.69 45.72 37,006,004 +0.16(+0.35%)
Feb 23, 2016 46.59 46.59 45.38 45.56 32,429,074 -1.31(-2.79%)
Feb 22, 2016 46.54 47.18 46.54 46.87 28,076,240 +0.74(+1.60%)
Feb 19, 2016 46.26 46.54 45.87 46.13 37,699,920 -0.33(-0.71%)
Feb 18, 2016 46.58 47.13 46.38 46.46 30,525,966 -0.20(-0.44%)
Feb 17, 2016 45.83 46.97 45.80 46.66 45,820,808 +1.18(+2.60%)
Feb 16, 2016 45.31 45.48 44.62 45.48 41,887,308 +0.85(+1.89%)
Feb 12, 2016 44.41 44.63 44.63 44.63 38,744,780 +0.72(+1.63%)
Feb 11, 2016 43.02 44.29 42.87 43.92 55,294,532 -0.02(-0.04%)
Feb 10, 2016 44.09 44.54 43.77 43.93 43,247,208 +0.38(+0.87%)
Feb 09, 2016 43.32 44.40 43.02 43.55 52,876,100 -0.11(-0.26%)
Feb 08, 2016 43.79 43.81 42.59 43.67 67,075,920 -0.66(-1.50%)
Feb 05, 2016 45.91 45.96 43.80 44.33 70,160,432 -1.63(-3.54%)
Feb 04, 2016 46.05 46.67 45.40 45.96 53,162,232 -0.14(-0.31%)
Feb 03, 2016 47.06 47.19 45.30 46.10 65,098,108 -0.74(-1.58%)
Feb 02, 2016 47.88 47.96 46.53 46.84 63,680,176 -1.51(-3.13%)
Feb 01, 2016 48.50 48.69 48.16 48.35 50,010,100 -0.34(-0.69%)
Jan 29, 2016 48.37 48.69 47.73 48.69 94,602,928 +2.68(+5.83%)
Jan 28, 2016 45.83 46.14 45.31 46.01 70,433,104 +0.74(+1.63%)
Jan 27, 2016 45.97 46.14 45.09 45.27 41,582,700 -0.84(-1.82%)
Jan 26, 2016 45.77 46.35 45.56 46.11 32,682,774 +0.34(+0.73%)
Jan 25, 2016 45.91 46.53 45.65 45.77 39,241,420 -0.44(-0.96%)
Jan 22, 2016 45.44 46.25 45.30 46.21 42,492,712 +1.60(+3.59%)
Jan 21, 2016 45.07 45.59 44.46 44.62 45,468,884 -0.27(-0.61%)
Jan 20, 2016 44.17 45.41 43.40 44.89 71,587,040 +0.20(+0.45%)
Jan 19, 2016 45.50 45.68 44.24 44.69 49,226,952 -0.38(-0.84%)
Jan 15, 2016 45.35 45.07 45.07 45.07 81,261,952 -1.87(-3.99%)
Jan 14, 2016 45.96 47.21 45.58 46.94 59,257,600 +1.30(+2.85%)
Jan 13, 2016 47.55 47.79 45.34 45.64 75,667,976 -1.01(-2.16%)
Jan 12, 2016 46.63 46.93 46.01 46.65 40,838,564 +0.42(+0.92%)
Jan 11, 2016 46.41 46.71 45.48 46.22 41,786,852 -0.03(-0.06%)
Jan 08, 2016 46.29 47.09 46.09 46.25 55,162,960 +0.14(+0.31%)
Jan 07, 2016 46.58 47.27 46.02 46.11 63,990,972 -1.66(-3.48%)
Jan 06, 2016 48.01 48.08 47.41 47.77 44,706,632 -0.88(-1.82%)
Jan 05, 2016 48.55 48.95 48.20 48.65 38,536,448 +0.22(+0.46%)
Jan 04, 2016 48.01 48.43 47.19 48.43 60,841,192 -0.60(-1.23%)
Dec 31, 2015 49.53 49.03 49.03 49.03 30,927,326 -0.73(-1.47%)
Dec 30, 2015 49.91 50.18 49.75 49.77 24,556,116 -0.21(-0.42%)
Dec 29, 2015 49.75 50.24 49.55 49.98 31,374,530 +0.53(+1.07%)
Dec 28, 2015 48.92 49.45 48.59 49.45 25,407,152 +0.25(+0.50%)
Dec 24, 2015 49.37 49.20 49.20 49.20 10,828,032 -0.13(-0.27%)
Dec 23, 2015 49.23 49.39 49.00 49.33 30,864,864 +0.42(+0.85%)
Dec 22, 2015 48.60 49.03 48.17 48.92 32,043,892 +0.46(+0.95%)
Dec 21, 2015 48.50 48.92 47.93 48.46 42,141,124 +0.62(+1.29%)
Dec 18, 2015 49.29 49.49 47.75 47.84 95,816,384 -1.39(-2.82%)
Dec 17, 2015 49.81 50.19 49.08 49.23 46,684,796 -0.38(-0.77%)
Dec 16, 2015 49.09 49.71 48.40 49.61 42,416,104 +0.82(+1.68%)
Dec 15, 2015 49.19 49.41 48.69 48.79 45,068,516 +0.05(+0.11%)
Dec 14, 2015 48.02 48.80 47.44 48.73 53,178,092 +0.95(+2.00%)
Dec 11, 2015 48.35 48.70 47.73 47.78 44,748,504 -1.07(-2.19%)
Dec 10, 2015 48.95 49.19 48.62 48.85 35,949,424 +0.26(+0.53%)
Dec 09, 2015 48.94 49.38 48.18 48.59 41,146,612 -0.72(-1.45%)
Dec 08, 2015 49.03 49.58 48.60 49.31 37,059,564 -0.02(-0.04%)
Dec 07, 2015 49.31 49.46 48.87 49.33 34,744,308 -0.09(-0.18%)
Dec 04, 2015 47.83 49.70 47.81 49.41 49,742,940 +1.51(+3.15%)
Dec 03, 2015 49.04 49.28 47.66 47.90 43,704,872 -0.89(-1.83%)
Dec 02, 2015 48.89 49.46 48.66 48.80 53,486,456 -0.01(-0.02%)
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.