Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.69 54.13 53.10 53.26 2,125,042 -0.39(-0.74%)
Mar 30, 2016 53.68 53.91 53.35 53.65 1,667,364 +0.25(+0.48%)
Mar 29, 2016 53.03 53.48 52.86 53.40 1,727,895 +0.45(+0.85%)
Mar 28, 2016 52.79 53.14 52.59 52.94 1,878,159 +0.25(+0.48%)
Mar 24, 2016 52.98 52.69 52.69 52.69 2,492,827 -0.29(-0.54%)
Mar 23, 2016 53.45 53.48 52.78 52.98 3,434,514 -0.75(-1.39%)
Mar 22, 2016 54.14 54.38 53.30 53.72 2,783,198 -0.96(-1.76%)
Mar 21, 2016 54.68 54.99 54.52 54.69 1,704,427 +0.00(+0.00%)
Mar 18, 2016 54.67 55.02 54.47 54.69 4,086,196 +0.08(+0.15%)
Mar 17, 2016 53.61 54.69 53.34 54.60 2,835,874 +0.81(+1.51%)
Mar 16, 2016 53.99 54.12 53.40 53.79 2,485,897 -0.25(-0.46%)
Mar 15, 2016 53.89 54.27 53.53 54.04 2,192,389 -0.06(-0.11%)
Mar 14, 2016 54.29 54.56 54.07 54.09 2,293,474 -0.47(-0.86%)
Mar 11, 2016 54.16 54.86 54.05 54.56 2,096,772 +0.90(+1.69%)
Mar 10, 2016 53.60 53.89 52.80 53.66 2,201,148 +0.34(+0.63%)
Mar 09, 2016 53.84 53.84 52.91 53.32 2,803,566 -0.12(-0.22%)
Mar 08, 2016 53.63 54.05 53.31 53.44 3,743,289 -0.73(-1.35%)
Mar 07, 2016 53.48 54.44 53.25 54.17 3,634,964 +0.39(+0.72%)
Mar 04, 2016 54.17 54.58 53.36 53.78 4,943,695 -0.46(-0.85%)
Mar 03, 2016 54.27 54.65 53.78 54.24 2,901,479 +0.04(+0.08%)
Mar 02, 2016 54.38 54.87 53.71 54.20 3,741,442 -0.38(-0.70%)
Mar 01, 2016 53.55 54.68 53.40 54.59 3,420,935 +1.34(+2.52%)
Feb 29, 2016 52.97 53.84 52.96 53.25 3,634,004 +0.17(+0.32%)
Feb 26, 2016 52.92 53.56 52.77 53.07 3,186,540 +0.18(+0.34%)
Feb 25, 2016 51.86 52.94 51.64 52.89 3,851,934 +1.19(+2.29%)
Feb 24, 2016 49.71 51.93 49.70 51.71 4,359,822 +1.46(+2.91%)
Feb 23, 2016 50.17 50.66 49.57 50.24 3,606,963 -0.04(-0.08%)
Feb 22, 2016 48.25 50.64 48.09 50.28 5,929,722 +2.40(+5.02%)
Feb 19, 2016 47.42 48.66 45.06 47.88 11,299,408 -2.21(-4.41%)
Feb 18, 2016 49.73 50.55 49.51 50.09 3,789,183 +0.03(+0.07%)
Feb 17, 2016 48.82 50.08 48.76 50.06 3,441,312 +1.32(+2.70%)
Feb 16, 2016 48.09 49.19 47.48 48.74 3,113,634 +0.66(+1.38%)
Feb 12, 2016 47.06 48.08 48.08 48.08 2,942,629 +1.62(+3.49%)
Feb 11, 2016 45.88 46.74 45.83 46.46 3,253,010 -0.12(-0.26%)
Feb 10, 2016 46.68 47.39 46.34 46.58 4,481,948 +0.25(+0.53%)
Feb 09, 2016 45.95 46.73 45.95 46.34 3,225,231 -0.28(-0.60%)
Feb 08, 2016 47.50 47.52 45.85 46.61 4,428,579 -1.66(-3.44%)
Feb 05, 2016 49.66 49.71 47.99 48.27 5,832,416 -1.95(-3.88%)
Feb 04, 2016 50.21 50.80 48.76 50.22 4,984,419 -1.55(-3.00%)
Feb 03, 2016 51.57 51.85 50.27 51.77 2,851,514 +0.78(+1.54%)
Feb 02, 2016 52.42 52.77 50.62 50.99 4,550,449 -0.78(-1.52%)
Feb 01, 2016 50.56 51.99 50.52 51.77 4,122,798 +0.58(+1.13%)
Jan 29, 2016 49.44 51.32 49.34 51.19 7,439,660 +2.07(+4.21%)
Jan 28, 2016 48.74 49.20 48.44 49.12 3,470,276 +1.08(+2.25%)
Jan 27, 2016 47.88 48.80 47.55 48.04 2,798,010 +0.00(+0.00%)
Jan 26, 2016 47.60 48.43 47.60 48.04 3,050,933 +0.74(+1.56%)
Jan 25, 2016 47.43 47.68 47.05 47.31 3,613,897 -0.20(-0.41%)
Jan 22, 2016 47.23 47.59 46.63 47.50 3,426,040 +0.89(+1.91%)
Jan 21, 2016 45.33 47.07 45.05 46.61 5,921,398 +1.64(+3.64%)
Jan 20, 2016 43.34 45.01 42.70 44.98 5,576,097 +0.82(+1.85%)
Jan 19, 2016 45.28 45.64 43.61 44.16 5,103,043 -0.80(-1.78%)
Jan 15, 2016 44.36 44.96 44.96 44.96 3,827,350 -0.47(-1.03%)
Jan 14, 2016 46.24 46.38 44.74 45.43 6,076,626 -0.88(-1.91%)
Jan 13, 2016 47.56 47.82 46.19 46.31 4,082,787 -0.89(-1.89%)
Jan 12, 2016 47.01 47.88 46.60 47.20 4,679,727 +1.04(+2.25%)
Jan 11, 2016 46.76 47.32 45.66 46.16 6,318,604 -1.45(-3.04%)
Jan 08, 2016 48.85 49.12 47.49 47.61 3,346,303 -1.01(-2.07%)
Jan 07, 2016 48.54 50.05 48.39 48.62 3,860,481 -0.61(-1.23%)
Jan 06, 2016 49.34 49.98 48.95 49.22 3,228,536 -0.84(-1.68%)
Jan 05, 2016 49.92 50.27 49.61 50.06 3,268,986 +0.29(+0.57%)
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.