Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.31 41.84 41.31 41.77 22,987,980 +0.45(+1.09%)
Feb 26, 2016 41.21 41.35 41.16 41.32 12,240,455 +0.27(+0.66%)
Feb 25, 2016 40.82 41.06 40.70 41.05 9,481,322 +0.18(+0.44%)
Feb 24, 2016 40.49 40.89 40.44 40.87 7,277,315 +0.06(+0.15%)
Feb 23, 2016 40.76 40.87 40.54 40.81 15,341,161 -0.05(-0.12%)
Feb 22, 2016 40.64 40.86 40.62 40.86 8,793,076 +0.40(+0.99%)
Feb 19, 2016 40.20 40.46 40.14 40.46 3,933,273 +0.07(+0.19%)
Feb 18, 2016 40.40 40.52 40.34 40.39 7,100,534 +0.04(+0.09%)
Feb 17, 2016 40.27 40.46 40.22 40.35 12,649,120 +0.30(+0.75%)
Feb 16, 2016 40.11 40.20 40.01 40.05 7,499,862 +0.06(+0.16%)
Feb 12, 2016 39.50 39.99 39.99 39.99 17,000,954 +0.64(+1.62%)
Feb 11, 2016 39.29 39.49 39.08 39.35 11,522,600 -0.27(-0.69%)
Feb 10, 2016 39.90 40.01 39.58 39.62 8,992,314 -0.06(-0.16%)
Feb 09, 2016 39.71 39.89 39.51 39.69 8,944,149 -0.19(-0.47%)
Feb 08, 2016 40.07 40.07 39.69 39.87 11,727,792 -0.49(-1.21%)
Feb 05, 2016 40.71 40.71 40.31 40.36 9,959,575 -0.36(-0.89%)
Feb 04, 2016 40.80 40.91 40.67 40.72 9,035,154 -0.10(-0.24%)
Feb 03, 2016 40.75 40.95 40.47 40.82 12,989,851 +0.15(+0.37%)
Feb 02, 2016 40.81 40.82 40.61 40.67 6,922,564 -0.34(-0.82%)
Feb 01, 2016 41.20 41.20 40.91 41.01 10,761,977 +0.17(+0.41%)
Jan 29, 2016 40.72 40.88 40.67 40.84 12,738,806 +0.22(+0.55%)
Jan 28, 2016 40.67 40.74 40.50 40.62 9,644,242 +0.18(+0.46%)
Jan 27, 2016 40.54 40.65 40.32 40.44 14,342,658 -0.10(-0.24%)
Jan 26, 2016 40.24 40.55 40.23 40.54 12,416,674 +0.34(+0.86%)
Jan 25, 2016 40.38 40.55 40.17 40.19 12,666,499 -0.34(-0.85%)
Jan 22, 2016 40.20 40.57 40.20 40.54 11,878,193 +0.64(+1.60%)
Jan 21, 2016 39.74 40.01 39.54 39.90 18,213,172 +0.18(+0.46%)
Jan 20, 2016 39.70 39.91 39.21 39.71 21,612,538 -0.34(-0.86%)
Jan 19, 2016 40.20 40.24 39.97 40.06 14,624,005 -0.20(-0.49%)
Jan 15, 2016 40.06 40.25 40.25 40.25 14,605,418 -0.50(-1.24%)
Jan 14, 2016 40.63 40.82 40.46 40.76 14,438,910 +0.10(+0.24%)
Jan 13, 2016 41.18 41.24 40.61 40.66 15,127,900 -0.55(-1.34%)
Jan 12, 2016 41.24 41.34 41.06 41.21 9,038,258 +0.10(+0.24%)
Jan 11, 2016 41.30 41.38 41.09 41.11 12,618,523 -0.06(-0.15%)
Jan 08, 2016 41.47 41.52 41.18 41.18 16,663,565 -0.15(-0.36%)
Jan 07, 2016 41.29 41.40 41.22 41.32 9,539,734 -0.22(-0.53%)
Jan 06, 2016 41.45 41.59 41.38 41.54 9,699,024 -0.04(-0.09%)
Jan 05, 2016 41.52 41.72 41.46 41.58 7,250,313 +0.09(+0.21%)
Jan 04, 2016 41.45 41.51 41.31 41.50 11,449,960 -0.21(-0.50%)
Dec 31, 2015 41.69 41.70 41.70 41.70 3,806,230 +0.00(+0.00%)
Dec 30, 2015 41.59 41.74 41.55 41.70 6,504,014 +0.01(+0.03%)
Dec 29, 2015 41.58 41.74 41.51 41.69 8,856,936 +0.75(+1.82%)
Dec 28, 2015 41.03 41.10 40.92 40.95 5,991,899 -0.24(-0.59%)
Dec 24, 2015 41.18 41.19 41.19 41.19 5,234,203 +0.05(+0.12%)
Dec 23, 2015 41.02 41.21 41.02 41.14 12,219,162 +0.21(+0.50%)
Dec 22, 2015 40.66 40.95 40.56 40.93 11,184,371 +0.35(+0.86%)
Dec 21, 2015 40.73 40.78 40.47 40.58 10,642,612 -0.04(-0.09%)
Dec 18, 2015 40.73 40.78 40.56 40.62 11,616,779 -0.16(-0.39%)
Dec 17, 2015 41.30 41.30 40.74 40.78 17,297,958 -0.46(-1.11%)
Dec 16, 2015 41.04 41.27 40.90 41.24 19,580,572 +0.35(+0.86%)
Dec 15, 2015 40.85 41.13 40.79 40.88 18,542,518 +0.47(+1.17%)
Dec 14, 2015 40.63 40.70 40.17 40.41 22,934,382 -0.33(-0.80%)
Dec 11, 2015 41.25 41.27 40.34 40.74 28,942,816 -0.83(-2.01%)
Dec 10, 2015 41.66 41.77 41.55 41.57 9,191,373 -0.17(-0.41%)
Dec 09, 2015 41.61 41.85 41.61 41.74 15,470,560 +0.10(+0.23%)
Dec 08, 2015 41.85 41.90 41.59 41.65 28,781,230 -0.48(-1.15%)
Dec 07, 2015 42.32 42.32 42.12 42.13 10,291,884 -0.29(-0.68%)
Dec 04, 2015 42.44 42.49 42.34 42.42 9,136,419 -0.08(-0.20%)
Dec 03, 2015 42.59 42.63 42.44 42.51 9,482,576 -0.08(-0.20%)
Dec 02, 2015 42.74 42.77 42.59 42.59 10,696,950 -0.13(-0.31%)
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.