Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.66 55.11 54.06 54.22 2,087,240 -0.40(-0.74%)
Mar 30, 2016 54.66 54.88 54.31 54.62 1,637,704 +0.26(+0.48%)
Mar 29, 2016 53.99 54.45 53.82 54.36 1,697,158 +0.46(+0.85%)
Mar 28, 2016 53.74 54.10 53.54 53.90 1,844,749 +0.26(+0.48%)
Mar 24, 2016 53.94 53.64 53.64 53.64 2,448,483 -0.29(-0.54%)
Mar 23, 2016 54.42 54.45 53.73 53.94 3,373,419 -0.76(-1.39%)
Mar 22, 2016 55.12 55.37 54.26 54.70 2,733,689 -0.98(-1.76%)
Mar 21, 2016 55.67 55.99 55.51 55.68 1,674,108 +0.00(+0.00%)
Mar 18, 2016 55.66 56.02 55.46 55.68 4,013,508 +0.08(+0.15%)
Mar 17, 2016 54.58 55.68 54.30 55.59 2,785,428 +0.83(+1.51%)
Mar 16, 2016 54.97 55.10 54.37 54.76 2,441,676 -0.25(-0.46%)
Mar 15, 2016 54.87 55.25 54.50 55.02 2,153,390 -0.06(-0.11%)
Mar 14, 2016 55.28 55.55 55.05 55.07 2,252,676 -0.48(-0.86%)
Mar 11, 2016 55.14 55.86 55.02 55.55 2,059,473 +0.92(+1.69%)
Mar 10, 2016 54.57 54.87 53.76 54.63 2,161,993 +0.34(+0.63%)
Mar 09, 2016 54.81 54.81 53.87 54.29 2,753,694 -0.12(-0.22%)
Mar 08, 2016 54.61 55.02 54.28 54.40 3,676,701 -0.75(-1.35%)
Mar 07, 2016 54.45 55.43 54.21 55.15 3,570,303 +0.39(+0.72%)
Mar 04, 2016 55.15 55.57 54.33 54.76 4,855,754 -0.47(-0.85%)
Mar 03, 2016 55.25 55.64 54.75 55.23 2,849,866 +0.04(+0.08%)
Mar 02, 2016 55.37 55.87 54.68 55.18 3,674,887 -0.39(-0.70%)
Mar 01, 2016 54.52 55.67 54.37 55.57 3,360,081 +1.37(+2.52%)
Feb 29, 2016 53.93 54.82 53.92 54.21 3,569,360 +0.17(+0.32%)
Feb 26, 2016 53.88 54.53 53.73 54.03 3,129,856 +0.18(+0.34%)
Feb 25, 2016 52.80 53.90 52.58 53.85 3,783,413 +1.21(+2.29%)
Feb 24, 2016 50.61 52.87 50.60 52.64 4,282,267 +1.49(+2.91%)
Feb 23, 2016 51.08 51.58 50.47 51.15 3,542,800 -0.04(-0.08%)
Feb 22, 2016 49.12 51.56 48.96 51.20 5,824,240 +2.45(+5.02%)
Feb 19, 2016 48.28 49.54 45.88 48.75 11,098,407 -2.25(-4.41%)
Feb 18, 2016 50.63 51.47 50.40 51.00 3,721,778 +0.03(+0.07%)
Feb 17, 2016 49.71 50.99 49.65 50.96 3,380,096 +1.34(+2.70%)
Feb 16, 2016 48.96 50.08 48.34 49.62 3,058,247 +0.67(+1.38%)
Feb 12, 2016 47.92 48.95 48.95 48.95 2,890,284 +1.65(+3.49%)
Feb 11, 2016 46.71 47.58 46.66 47.30 3,195,144 -0.12(-0.26%)
Feb 10, 2016 47.52 48.25 47.17 47.42 4,402,220 +0.25(+0.53%)
Feb 09, 2016 46.78 47.57 46.78 47.17 3,167,859 -0.28(-0.60%)
Feb 08, 2016 48.36 48.38 46.68 47.46 4,349,800 -1.69(-3.44%)
Feb 05, 2016 50.56 50.61 48.86 49.15 5,728,665 -1.98(-3.88%)
Feb 04, 2016 51.12 51.72 49.64 51.13 4,895,753 -1.58(-3.00%)
Feb 03, 2016 52.50 52.79 51.18 52.71 2,800,790 +0.80(+1.54%)
Feb 02, 2016 53.37 53.73 51.54 51.91 4,469,503 -0.80(-1.52%)
Feb 01, 2016 51.48 52.93 51.44 52.71 4,049,459 +0.59(+1.13%)
Jan 29, 2016 50.34 52.24 50.23 52.12 7,307,319 +2.11(+4.21%)
Jan 28, 2016 49.62 50.09 49.31 50.01 3,408,545 +1.10(+2.25%)
Jan 27, 2016 48.75 49.68 48.41 48.91 2,748,238 +0.00(+0.00%)
Jan 26, 2016 48.46 49.31 48.46 48.91 2,996,661 +0.75(+1.56%)
Jan 25, 2016 48.29 48.55 47.90 48.16 3,549,610 -0.20(-0.41%)
Jan 22, 2016 48.08 48.45 47.47 48.36 3,365,095 +0.91(+1.91%)
Jan 21, 2016 46.15 47.92 45.87 47.46 5,816,065 +1.67(+3.64%)
Jan 20, 2016 44.13 45.83 43.47 45.79 5,476,905 +0.83(+1.85%)
Jan 19, 2016 46.10 46.47 44.40 44.96 5,012,267 -0.82(-1.78%)
Jan 15, 2016 45.16 45.78 45.78 45.78 3,759,267 -0.47(-1.03%)
Jan 14, 2016 47.08 47.22 45.55 46.25 5,968,531 -0.90(-1.91%)
Jan 13, 2016 48.42 48.68 47.02 47.15 4,010,159 -0.91(-1.89%)
Jan 12, 2016 47.87 48.74 47.44 48.06 4,596,481 +1.06(+2.25%)
Jan 11, 2016 47.61 48.18 46.49 47.00 6,206,205 -1.47(-3.04%)
Jan 08, 2016 49.74 50.01 48.35 48.47 3,286,776 -1.02(-2.07%)
Jan 07, 2016 49.42 50.95 49.26 49.50 3,791,809 -0.62(-1.23%)
Jan 06, 2016 50.24 50.89 49.84 50.11 3,171,105 -0.86(-1.68%)
Jan 05, 2016 50.83 51.18 50.50 50.97 3,210,836 +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.