Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.37 60.51 60.01 60.33 1,633,616 -0.04(-0.07%)
Mar 30, 2016 60.51 60.55 60.05 60.37 1,021,502 -0.10(-0.17%)
Mar 29, 2016 59.40 60.49 59.18 60.47 1,339,455 +1.06(+1.78%)
Mar 28, 2016 59.56 59.91 59.16 59.41 893,758 -0.12(-0.20%)
Mar 24, 2016 59.22 59.53 59.53 59.53 1,110,722 +0.05(+0.08%)
Mar 23, 2016 58.85 59.70 58.50 59.48 1,436,882 +0.68(+1.15%)
Mar 22, 2016 59.09 59.43 58.73 58.80 1,272,657 -0.36(-0.61%)
Mar 21, 2016 58.88 59.43 58.37 59.16 1,034,336 +0.00(+0.00%)
Mar 18, 2016 59.67 59.75 58.97 59.16 3,094,066 -0.37(-0.61%)
Mar 17, 2016 59.29 59.70 58.76 59.53 2,152,106 +0.40(+0.68%)
Mar 16, 2016 58.12 59.29 57.70 59.13 1,738,301 +0.73(+1.26%)
Mar 15, 2016 57.99 58.63 57.95 58.40 1,047,907 +0.20(+0.35%)
Mar 14, 2016 58.25 58.50 57.91 58.19 913,483 -0.13(-0.22%)
Mar 11, 2016 58.47 58.70 58.05 58.32 1,440,365 +0.17(+0.28%)
Mar 10, 2016 57.95 58.36 57.62 58.15 1,227,082 +0.05(+0.08%)
Mar 09, 2016 58.37 58.53 57.88 58.10 1,690,540 +0.44(+0.77%)
Mar 08, 2016 56.97 57.89 56.65 57.66 2,254,440 +0.72(+1.26%)
Mar 07, 2016 55.86 56.95 55.77 56.94 1,904,311 +0.87(+1.54%)
Mar 04, 2016 55.23 56.22 55.02 56.08 1,389,985 +0.56(+1.01%)
Mar 03, 2016 55.67 55.67 54.58 55.51 1,791,397 -0.03(-0.06%)
Mar 02, 2016 55.15 55.61 54.02 55.55 1,614,798 +0.15(+0.27%)
Mar 01, 2016 55.91 56.04 54.95 55.40 2,056,290 -0.19(-0.34%)
Feb 29, 2016 55.64 56.17 55.63 55.59 1,891,763 -0.11(-0.20%)
Feb 26, 2016 57.13 57.31 55.68 55.70 1,744,648 -1.77(-3.08%)
Feb 25, 2016 57.05 57.52 56.83 57.47 860,959 +0.60(+1.06%)
Feb 24, 2016 56.62 57.09 56.30 56.87 1,037,930 +0.20(+0.35%)
Feb 23, 2016 56.15 56.86 55.98 56.67 1,004,773 +0.24(+0.43%)
Feb 22, 2016 56.18 56.66 55.96 56.43 1,211,522 +0.44(+0.79%)
Feb 19, 2016 56.14 56.31 55.58 55.98 1,321,809 -0.28(-0.49%)
Feb 18, 2016 55.75 56.62 55.53 56.26 1,510,110 +0.61(+1.09%)
Feb 17, 2016 55.87 56.06 55.22 55.65 1,990,168 -0.21(-0.38%)
Feb 16, 2016 55.27 55.92 55.00 55.86 2,048,607 +0.54(+0.98%)
Feb 12, 2016 55.34 55.32 55.32 55.32 1,521,029 -0.24(-0.43%)
Feb 11, 2016 56.78 57.13 55.53 55.56 2,274,596 -1.13(-1.99%)
Feb 10, 2016 56.58 57.34 55.38 56.69 3,396,505 -0.70(-1.22%)
Feb 09, 2016 56.85 57.57 56.69 57.39 2,210,459 +0.42(+0.73%)
Feb 08, 2016 57.38 58.03 56.33 56.97 2,660,359 -0.15(-0.27%)
Feb 05, 2016 56.95 57.40 56.19 57.13 2,688,408 -0.11(-0.18%)
Feb 04, 2016 57.45 57.86 57.12 57.23 2,100,859 -0.32(-0.55%)
Feb 03, 2016 57.27 58.04 56.90 57.55 2,688,467 +0.57(+1.01%)
Feb 02, 2016 56.27 57.03 56.16 56.97 1,899,865 +0.60(+1.07%)
Feb 01, 2016 55.84 56.72 55.80 56.37 1,648,917 +0.20(+0.35%)
Jan 29, 2016 55.51 56.29 54.72 56.17 2,312,623 +1.16(+2.11%)
Jan 28, 2016 54.19 55.44 53.91 55.01 1,166,732 +0.83(+1.52%)
Jan 27, 2016 53.70 54.54 53.55 54.19 1,495,489 +0.20(+0.37%)
Jan 26, 2016 53.60 54.36 53.43 53.99 1,443,399 +0.62(+1.16%)
Jan 25, 2016 53.77 53.81 53.21 53.37 1,304,881 -0.38(-0.70%)
Jan 22, 2016 52.82 53.80 52.45 53.74 2,077,281 +1.37(+2.62%)
Jan 21, 2016 52.98 53.37 52.02 52.37 2,188,977 -0.62(-1.17%)
Jan 20, 2016 53.99 54.44 52.55 52.99 3,077,046 -1.35(-2.48%)
Jan 19, 2016 53.70 54.47 53.44 54.34 2,579,059 +1.12(+2.10%)
Jan 15, 2016 53.06 53.22 53.22 53.22 2,227,140 -0.52(-0.96%)
Jan 14, 2016 52.99 54.07 52.78 53.74 1,744,221 +0.71(+1.33%)
Jan 13, 2016 53.14 53.64 52.87 53.03 2,770,638 +0.43(+0.82%)
Jan 12, 2016 52.71 52.71 51.85 52.60 2,309,578 +0.30(+0.57%)
Jan 11, 2016 51.93 52.45 51.93 52.30 2,794,358 +0.51(+0.98%)
Jan 08, 2016 52.02 52.31 51.71 51.79 2,393,034 -0.22(-0.43%)
Jan 07, 2016 52.06 52.53 51.87 52.02 2,151,092 -0.57(-1.09%)
Jan 06, 2016 52.45 52.91 52.29 52.59 3,175,828 -0.24(-0.45%)
Jan 05, 2016 52.18 52.93 51.55 52.83 1,905,381 +0.54(+1.02%)
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.