Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.56 53.37 52.52 52.96 1,905,708 +0.24(+0.46%)
Mar 30, 2016 52.86 53.00 52.52 52.72 1,166,173 +0.24(+0.46%)
Mar 29, 2016 51.54 52.51 51.51 52.48 2,687,627 +0.91(+1.76%)
Mar 28, 2016 51.72 51.94 51.26 51.57 2,229,997 +0.11(+0.21%)
Mar 24, 2016 52.49 51.46 51.46 51.46 3,631,800 -1.20(-2.28%)
Mar 23, 2016 54.54 54.55 52.23 52.66 3,651,832 -1.90(-3.48%)
Mar 22, 2016 52.71 54.85 52.71 54.56 3,068,988 +1.42(+2.67%)
Mar 21, 2016 53.19 53.41 52.70 53.14 1,653,073 -0.34(-0.64%)
Mar 18, 2016 52.53 53.60 52.43 53.48 2,439,945 +1.18(+2.26%)
Mar 17, 2016 52.59 52.88 51.91 52.30 1,654,030 -0.35(-0.66%)
Mar 16, 2016 52.03 53.04 51.80 52.65 1,430,172 +0.57(+1.09%)
Mar 15, 2016 52.97 53.20 51.91 52.08 1,953,666 -1.22(-2.29%)
Mar 14, 2016 54.00 54.65 53.15 53.30 2,100,840 -0.71(-1.31%)
Mar 11, 2016 53.87 54.06 53.18 54.01 2,443,710 +0.61(+1.14%)
Mar 10, 2016 53.65 54.45 52.83 53.40 2,560,380 -0.14(-0.26%)
Mar 09, 2016 53.03 53.71 52.98 53.54 3,756,877 +0.75(+1.42%)
Mar 08, 2016 52.57 53.78 52.28 52.79 4,017,462 +0.18(+0.34%)
Mar 07, 2016 51.24 53.42 51.24 52.61 3,698,676 +0.97(+1.88%)
Mar 04, 2016 50.21 51.77 49.90 51.64 5,134,634 +1.64(+3.28%)
Mar 03, 2016 51.12 51.28 49.59 50.00 5,546,606 -1.30(-2.53%)
Mar 02, 2016 51.52 51.85 50.66 51.30 2,255,645 -0.18(-0.35%)
Mar 01, 2016 51.48 51.53 51.07 51.48 2,216,997 +0.42(+0.82%)
Feb 29, 2016 51.93 52.16 51.05 51.06 1,762,313 -0.95(-1.83%)
Feb 26, 2016 51.82 52.17 51.33 52.01 2,068,497 +0.65(+1.27%)
Feb 25, 2016 51.87 52.12 51.09 51.36 1,800,082 -0.43(-0.83%)
Feb 24, 2016 50.17 51.85 50.01 51.79 2,989,045 +1.14(+2.25%)
Feb 23, 2016 51.16 51.40 50.23 50.65 3,252,646 -1.81(-3.45%)
Feb 22, 2016 51.70 52.49 51.44 52.46 3,870,597 +1.00(+1.94%)
Feb 19, 2016 51.80 52.25 50.37 51.46 4,605,241 -0.69(-1.32%)
Feb 18, 2016 53.00 53.46 50.92 52.15 7,097,343 -0.66(-1.25%)
Feb 17, 2016 50.10 53.50 50.00 52.81 15,699,663 -2.65(-4.78%)
Feb 16, 2016 55.39 56.01 55.03 55.46 3,382,085 +0.56(+1.02%)
Feb 12, 2016 54.37 54.90 54.90 54.90 1,735,800 +0.95(+1.76%)
Feb 11, 2016 53.58 54.33 53.39 53.95 1,664,038 -0.60(-1.10%)
Feb 10, 2016 54.22 55.51 53.97 54.55 1,929,599 +0.84(+1.56%)
Feb 09, 2016 53.64 54.56 53.39 53.71 2,443,863 -0.58(-1.07%)
Feb 08, 2016 54.89 54.97 52.91 54.29 2,514,689 -1.02(-1.84%)
Feb 05, 2016 58.36 58.43 55.04 55.31 2,342,480 -3.18(-5.44%)
Feb 04, 2016 57.19 59.07 57.05 58.49 2,270,039 +1.28(+2.24%)
Feb 03, 2016 57.26 57.81 55.92 57.21 1,392,967 +0.57(+1.01%)
Feb 02, 2016 56.83 57.12 55.91 56.64 1,708,669 -0.98(-1.70%)
Feb 01, 2016 57.38 57.98 56.76 57.62 1,776,388 -0.39(-0.67%)
Jan 29, 2016 56.27 58.02 56.02 58.01 2,118,906 +2.05(+3.66%)
Jan 28, 2016 56.72 57.04 55.39 55.96 2,275,020 -0.34(-0.60%)
Jan 27, 2016 56.59 57.41 55.97 56.30 1,504,391 -0.22(-0.39%)
Jan 26, 2016 56.20 56.71 55.91 56.52 2,201,103 +0.34(+0.61%)
Jan 25, 2016 56.96 57.26 56.02 56.18 2,027,249 -1.20(-2.09%)
Jan 22, 2016 56.66 57.49 56.35 57.38 1,527,923 +1.55(+2.78%)
Jan 21, 2016 56.11 56.61 55.11 55.83 1,379,368 -0.20(-0.36%)
Jan 20, 2016 55.77 56.56 53.91 56.03 2,049,345 -0.36(-0.64%)
Jan 19, 2016 57.36 57.76 56.02 56.39 2,498,582 -0.38(-0.67%)
Jan 15, 2016 56.67 56.77 56.77 56.77 2,362,800 -1.42(-2.44%)
Jan 14, 2016 58.53 58.75 57.53 58.19 1,817,699 -0.14(-0.24%)
Jan 13, 2016 59.30 59.92 58.23 58.33 2,560,525 -0.83(-1.40%)
Jan 12, 2016 57.40 59.17 57.20 59.16 2,051,356 +1.90(+3.32%)
Jan 11, 2016 58.97 59.48 56.55 57.26 2,547,713 -1.48(-2.52%)
Jan 08, 2016 58.09 59.34 57.85 58.74 2,971,616 +1.07(+1.86%)
Jan 07, 2016 57.31 58.84 57.22 57.67 2,553,324 +0.05(+0.09%)
Jan 06, 2016 57.30 57.95 57.11 57.62 1,839,920 -0.46(-0.79%)
Jan 05, 2016 58.09 58.65 57.81 58.08 1,415,216 -0.08(-0.14%)
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.