Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.27 54.42 53.08 53.19 3,536,842 -1.02(-1.89%)
Mar 30, 2016 54.32 54.79 54.14 54.21 2,996,625 -0.06(-0.11%)
Mar 29, 2016 53.70 54.37 53.47 54.27 3,294,801 +0.50(+0.94%)
Mar 28, 2016 52.53 54.21 52.36 53.76 2,216,289 +1.43(+2.73%)
Mar 24, 2016 52.55 52.34 52.34 52.34 2,168,849 -0.26(-0.50%)
Mar 23, 2016 53.47 53.47 51.71 52.60 5,003,890 -1.98(-3.63%)
Mar 22, 2016 54.95 55.47 54.56 54.58 2,471,107 -0.38(-0.69%)
Mar 21, 2016 53.78 55.36 53.60 54.96 4,225,060 +1.18(+2.19%)
Mar 18, 2016 52.93 53.93 52.42 53.78 2,616,382 +0.08(+0.15%)
Mar 17, 2016 52.22 53.84 52.08 53.70 2,499,101 +1.31(+2.50%)
Mar 16, 2016 52.01 52.60 51.88 52.39 2,724,774 +0.33(+0.63%)
Mar 15, 2016 52.98 53.53 52.02 52.06 2,206,432 -0.95(-1.79%)
Mar 14, 2016 52.58 53.08 52.41 53.00 1,530,466 +0.12(+0.22%)
Mar 11, 2016 52.49 52.97 52.22 52.89 1,937,645 +0.63(+1.20%)
Mar 10, 2016 51.87 53.14 51.78 52.26 2,208,935 +0.55(+1.07%)
Mar 09, 2016 52.40 52.52 51.56 51.71 2,151,365 -0.60(-1.15%)
Mar 08, 2016 51.17 52.77 51.15 52.31 3,911,423 +0.89(+1.73%)
Mar 07, 2016 51.50 52.34 51.17 51.42 2,369,198 -0.53(-1.02%)
Mar 04, 2016 52.15 52.33 51.14 51.95 3,387,041 -0.20(-0.38%)
Mar 03, 2016 52.42 52.42 51.42 52.15 2,999,519 -0.30(-0.57%)
Mar 02, 2016 52.48 52.82 52.18 52.44 2,984,774 +0.11(+0.20%)
Mar 01, 2016 51.60 52.58 51.48 52.34 4,668,886 +0.80(+1.55%)
Feb 29, 2016 52.89 53.16 51.35 51.54 8,307,428 -1.35(-2.56%)
Feb 26, 2016 54.22 55.12 52.59 52.89 10,549,276 -2.38(-4.31%)
Feb 25, 2016 55.55 56.07 54.61 55.27 7,657,643 +0.21(+0.39%)
Feb 24, 2016 54.61 55.30 53.19 55.06 4,528,794 +0.46(+0.85%)
Feb 23, 2016 55.79 56.16 53.81 54.60 4,327,990 -0.86(-1.55%)
Feb 22, 2016 56.25 56.44 55.28 55.45 2,489,637 -0.21(-0.37%)
Feb 19, 2016 54.83 55.87 54.13 55.66 3,220,659 +0.41(+0.75%)
Feb 18, 2016 55.81 55.91 54.64 55.25 2,377,894 -0.54(-0.98%)
Feb 17, 2016 56.04 56.29 55.05 55.79 2,389,644 -0.02(-0.03%)
Feb 16, 2016 54.93 56.10 54.59 55.81 2,139,606 +1.43(+2.62%)
Feb 12, 2016 53.31 54.38 54.38 54.38 1,945,464 +1.62(+3.08%)
Feb 11, 2016 52.20 53.15 51.94 52.76 2,721,037 +0.01(+0.02%)
Feb 10, 2016 53.00 53.49 52.62 52.75 2,091,410 +0.27(+0.52%)
Feb 09, 2016 52.48 53.59 51.73 52.48 2,287,884 -0.72(-1.35%)
Feb 08, 2016 53.92 53.96 52.05 53.19 3,160,251 -1.07(-1.98%)
Feb 05, 2016 55.98 56.07 54.21 54.27 3,074,908 -1.85(-3.29%)
Feb 04, 2016 55.54 56.66 55.28 56.11 2,448,983 -0.36(-0.64%)
Feb 03, 2016 56.93 57.36 55.25 56.48 3,288,603 -0.54(-0.94%)
Feb 02, 2016 56.81 57.43 56.65 57.01 2,689,733 +0.03(+0.06%)
Feb 01, 2016 55.73 57.31 55.44 56.98 2,614,695 +1.27(+2.28%)
Jan 29, 2016 55.78 56.48 55.43 55.71 3,071,100 +0.21(+0.37%)
Jan 28, 2016 55.08 55.68 54.28 55.50 2,776,378 +1.31(+2.42%)
Jan 27, 2016 54.13 55.16 53.92 54.19 2,838,846 -0.34(-0.62%)
Jan 26, 2016 54.21 55.05 53.78 54.53 3,157,118 +1.37(+2.57%)
Jan 25, 2016 53.89 54.00 53.02 53.16 2,001,371 -0.60(-1.12%)
Jan 22, 2016 53.56 54.10 53.19 53.76 2,582,307 +0.53(+0.99%)
Jan 21, 2016 50.98 53.65 50.89 53.24 3,851,957 +1.91(+3.73%)
Jan 20, 2016 51.13 51.80 49.28 51.32 6,112,775 -0.54(-1.03%)
Jan 19, 2016 50.51 52.57 50.50 51.86 4,952,286 +1.85(+3.69%)
Jan 15, 2016 49.63 50.01 50.01 50.01 3,646,199 -0.74(-1.46%)
Jan 14, 2016 50.47 51.42 49.77 50.75 3,444,528 -0.08(-0.16%)
Jan 13, 2016 52.30 52.30 50.58 50.84 2,806,593 -1.21(-2.33%)
Jan 12, 2016 52.04 52.38 51.02 52.05 2,012,091 +0.62(+1.20%)
Jan 11, 2016 51.68 52.30 50.73 51.43 3,265,504 -0.07(-0.13%)
Jan 08, 2016 53.76 53.80 51.46 51.50 4,572,933 -1.43(-2.70%)
Jan 07, 2016 52.58 54.42 52.57 52.93 3,951,429 -0.65(-1.21%)
Jan 06, 2016 53.59 54.67 52.94 53.58 2,978,355 -0.82(-1.51%)
Jan 05, 2016 53.64 55.00 53.68 54.40 2,490,325 +0.76(+1.41%)
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.