Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 52.54 52.58 50.61 51.85 4,691,574 +0.32(+0.62%)
Apr 28, 2016 52.44 52.51 51.39 51.53 3,384,036 -1.06(-2.02%)
Apr 27, 2016 52.75 52.79 52.27 52.59 2,852,389 -0.10(-0.19%)
Apr 26, 2016 52.01 52.84 52.01 52.69 1,718,610 +0.57(+1.09%)
Apr 25, 2016 52.01 52.29 51.61 52.12 1,802,753 -0.57(-1.08%)
Apr 22, 2016 52.84 53.21 52.36 52.69 1,886,175 +0.09(+0.17%)
Apr 21, 2016 53.80 53.86 52.48 52.60 2,342,088 -0.55(-1.04%)
Apr 20, 2016 53.05 53.72 52.94 53.15 1,825,030 +0.19(+0.36%)
Apr 19, 2016 53.31 53.55 52.66 52.96 1,927,348 -0.12(-0.23%)
Apr 18, 2016 52.66 53.13 52.48 53.08 1,237,543 +0.38(+0.72%)
Apr 15, 2016 52.38 52.78 52.14 52.70 1,707,102 +0.35(+0.66%)
Apr 14, 2016 52.62 52.80 52.15 52.36 1,136,091 -0.12(-0.22%)
Apr 13, 2016 51.78 52.49 51.53 52.47 1,493,688 +1.02(+1.98%)
Apr 12, 2016 50.95 51.58 50.41 51.45 1,508,239 +0.53(+1.03%)
Apr 11, 2016 51.59 51.83 50.92 50.93 1,502,749 -0.57(-1.10%)
Apr 08, 2016 52.89 52.92 51.22 51.50 2,162,599 -1.14(-2.17%)
Apr 07, 2016 52.15 52.69 52.12 52.64 2,075,827 -0.12(-0.23%)
Apr 06, 2016 52.17 52.82 51.81 52.76 1,548,657 +0.62(+1.20%)
Apr 05, 2016 52.57 52.79 51.96 52.14 1,768,972 -0.56(-1.06%)
Apr 04, 2016 53.71 53.79 52.60 52.70 1,873,734 -0.95(-1.78%)
Apr 01, 2016 53.12 53.77 52.75 53.65 1,462,171 +0.39(+0.74%)
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%)
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.