Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.31 41.84 41.31 41.78 22,987,060 +0.45(+1.09%)
Feb 26, 2016 41.21 41.35 41.16 41.33 12,239,965 +0.27(+0.66%)
Feb 25, 2016 40.83 41.06 40.70 41.05 9,480,944 +0.18(+0.44%)
Feb 24, 2016 40.49 40.89 40.44 40.88 7,277,025 +0.06(+0.15%)
Feb 23, 2016 40.76 40.88 40.55 40.81 15,340,547 -0.05(-0.12%)
Feb 22, 2016 40.64 40.86 40.62 40.86 8,792,725 +0.40(+0.99%)
Feb 19, 2016 40.20 40.46 40.14 40.46 3,933,116 +0.08(+0.19%)
Feb 18, 2016 40.40 40.53 40.34 40.39 7,100,250 +0.04(+0.09%)
Feb 17, 2016 40.28 40.46 40.23 40.35 12,648,614 +0.30(+0.75%)
Feb 16, 2016 40.11 40.20 40.01 40.05 7,499,563 +0.06(+0.16%)
Feb 12, 2016 39.50 39.99 39.99 39.99 17,000,274 +0.64(+1.62%)
Feb 11, 2016 39.29 39.49 39.08 39.35 11,522,139 -0.27(-0.69%)
Feb 10, 2016 39.90 40.01 39.58 39.63 8,991,955 -0.06(-0.16%)
Feb 09, 2016 39.71 39.89 39.51 39.69 8,943,791 -0.19(-0.47%)
Feb 08, 2016 40.08 40.08 39.69 39.88 11,727,324 -0.49(-1.21%)
Feb 05, 2016 40.71 40.71 40.31 40.36 9,959,177 -0.36(-0.89%)
Feb 04, 2016 40.80 40.91 40.67 40.73 9,034,793 -0.10(-0.24%)
Feb 03, 2016 40.75 40.95 40.47 40.83 12,989,331 +0.15(+0.37%)
Feb 02, 2016 40.81 40.83 40.61 40.68 6,922,288 -0.34(-0.82%)
Feb 01, 2016 41.20 41.20 40.91 41.01 10,761,547 +0.17(+0.41%)
Jan 29, 2016 40.72 40.88 40.67 40.84 12,738,299 +0.22(+0.55%)
Jan 28, 2016 40.67 40.74 40.50 40.62 9,643,858 +0.18(+0.46%)
Jan 27, 2016 40.54 40.65 40.32 40.44 14,342,086 -0.10(-0.24%)
Jan 26, 2016 40.24 40.55 40.23 40.54 12,416,180 +0.34(+0.86%)
Jan 25, 2016 40.38 40.55 40.17 40.19 12,665,994 -0.34(-0.85%)
Jan 22, 2016 40.21 40.57 40.21 40.54 11,877,719 +0.64(+1.60%)
Jan 21, 2016 39.74 40.01 39.54 39.90 18,212,446 +0.18(+0.46%)
Jan 20, 2016 39.70 39.91 39.21 39.71 21,611,678 -0.34(-0.86%)
Jan 19, 2016 40.21 40.24 39.97 40.06 14,623,423 -0.20(-0.49%)
Jan 15, 2016 40.06 40.25 40.25 40.25 14,604,836 -0.50(-1.24%)
Jan 14, 2016 40.64 40.82 40.46 40.76 14,438,335 +0.10(+0.24%)
Jan 13, 2016 41.18 41.24 40.61 40.66 15,127,298 -0.55(-1.34%)
Jan 12, 2016 41.24 41.34 41.07 41.21 9,037,898 +0.10(+0.24%)
Jan 11, 2016 41.30 41.39 41.09 41.12 12,618,021 -0.06(-0.15%)
Jan 08, 2016 41.47 41.52 41.18 41.18 16,662,901 -0.15(-0.36%)
Jan 07, 2016 41.29 41.40 41.23 41.32 9,539,354 -0.22(-0.53%)
Jan 06, 2016 41.45 41.60 41.39 41.55 9,698,637 -0.04(-0.09%)
Jan 05, 2016 41.52 41.72 41.46 41.58 7,250,024 +0.09(+0.21%)
Jan 04, 2016 41.45 41.51 41.31 41.50 11,449,504 -0.21(-0.50%)
Dec 31, 2015 41.69 41.71 41.71 41.71 3,806,079 +0.00(+0.00%)
Dec 30, 2015 41.60 41.74 41.55 41.71 6,503,755 +0.01(+0.03%)
Dec 29, 2015 41.58 41.74 41.51 41.69 8,856,583 +0.75(+1.82%)
Dec 28, 2015 41.03 41.10 40.92 40.95 5,991,660 -0.24(-0.59%)
Dec 24, 2015 41.18 41.19 41.19 41.19 5,233,994 +0.05(+0.12%)
Dec 23, 2015 41.02 41.21 41.02 41.14 12,218,674 +0.21(+0.50%)
Dec 22, 2015 40.66 40.95 40.56 40.94 11,183,925 +0.35(+0.86%)
Dec 21, 2015 40.73 40.78 40.48 40.58 10,642,187 -0.04(-0.09%)
Dec 18, 2015 40.73 40.78 40.56 40.62 11,616,315 -0.16(-0.39%)
Dec 17, 2015 41.30 41.30 40.74 40.78 17,297,268 -0.46(-1.11%)
Dec 16, 2015 41.04 41.27 40.90 41.24 19,579,790 +0.35(+0.86%)
Dec 15, 2015 40.85 41.13 40.79 40.89 18,541,778 +0.47(+1.17%)
Dec 14, 2015 40.63 40.71 40.17 40.41 22,933,466 -0.33(-0.80%)
Dec 11, 2015 41.25 41.27 40.34 40.74 28,941,660 -0.83(-2.01%)
Dec 10, 2015 41.66 41.77 41.55 41.58 9,191,006 -0.17(-0.41%)
Dec 09, 2015 41.61 41.85 41.61 41.75 15,469,942 +0.10(+0.23%)
Dec 08, 2015 41.85 41.90 41.59 41.65 28,780,080 -0.48(-1.15%)
Dec 07, 2015 42.33 42.33 42.12 42.13 10,291,473 -0.29(-0.68%)
Dec 04, 2015 42.45 42.49 42.34 42.42 9,136,054 -0.08(-0.20%)
Dec 03, 2015 42.59 42.63 42.45 42.51 9,482,197 -0.08(-0.20%)
Dec 02, 2015 42.74 42.77 42.59 42.59 10,696,523 -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.