Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.05 58.31 57.94 58.06 2,508,011 -0.21(-0.36%)
Mar 30, 2016 58.29 58.44 58.03 58.28 2,239,787 +0.18(+0.31%)
Mar 29, 2016 57.48 58.32 57.37 58.09 2,427,750 +0.70(+1.22%)
Mar 28, 2016 57.17 57.62 57.14 57.40 1,434,782 +0.17(+0.30%)
Mar 24, 2016 56.83 57.22 57.22 57.22 1,597,879 +0.30(+0.53%)
Mar 23, 2016 56.39 57.16 56.28 56.92 2,427,422 +0.46(+0.82%)
Mar 22, 2016 57.09 57.22 56.21 56.46 3,185,138 -0.80(-1.40%)
Mar 21, 2016 57.49 57.68 57.18 57.26 1,952,357 -0.51(-0.88%)
Mar 18, 2016 58.05 58.09 57.53 57.77 3,470,238 -0.21(-0.37%)
Mar 17, 2016 57.59 58.26 57.42 57.98 2,841,887 +0.61(+1.07%)
Mar 16, 2016 57.15 57.54 56.51 57.37 2,283,709 +0.41(+0.72%)
Mar 15, 2016 56.52 57.16 56.30 56.96 1,592,649 +0.11(+0.19%)
Mar 14, 2016 57.12 57.21 56.68 56.85 2,755,048 -0.44(-0.77%)
Mar 11, 2016 57.27 57.42 56.96 57.29 1,589,999 +0.22(+0.39%)
Mar 10, 2016 57.04 57.35 56.78 57.07 1,802,154 +0.03(+0.05%)
Mar 09, 2016 57.08 57.59 56.87 57.04 1,712,723 +0.27(+0.48%)
Mar 08, 2016 56.61 56.99 56.51 56.77 1,618,451 -0.07(-0.12%)
Mar 07, 2016 56.84 57.04 56.61 56.83 1,920,311 -0.23(-0.40%)
Mar 04, 2016 56.77 57.27 56.52 57.06 2,242,916 +0.30(+0.52%)
Mar 03, 2016 56.67 56.81 56.25 56.77 2,851,617 -0.19(-0.33%)
Mar 02, 2016 56.05 56.99 55.46 56.96 4,421,288 +0.70(+1.24%)
Mar 01, 2016 56.55 56.64 56.13 56.26 2,427,890 +0.11(+0.20%)
Feb 29, 2016 55.55 56.52 55.42 56.14 2,765,321 +0.43(+0.78%)
Feb 26, 2016 56.57 56.82 55.30 55.71 3,786,653 -0.73(-1.29%)
Feb 25, 2016 55.86 56.49 55.78 56.44 2,765,129 +0.75(+1.35%)
Feb 24, 2016 55.69 55.94 55.40 55.69 2,995,611 -0.16(-0.28%)
Feb 23, 2016 55.42 56.20 55.40 55.85 3,728,827 +0.23(+0.41%)
Feb 22, 2016 56.90 56.83 55.30 55.62 5,113,673 -1.28(-2.25%)
Feb 19, 2016 56.97 57.08 56.50 56.90 2,819,923 -0.20(-0.36%)
Feb 18, 2016 57.14 57.26 56.37 57.10 2,706,759 +0.03(+0.05%)
Feb 17, 2016 56.58 57.44 56.52 57.07 3,365,247 +0.42(+0.74%)
Feb 16, 2016 56.01 56.76 55.63 56.65 4,359,638 +0.17(+0.29%)
Feb 12, 2016 56.00 56.49 56.49 56.49 3,450,030 +0.96(+1.74%)
Feb 11, 2016 54.62 56.15 54.42 55.52 6,990,217 +2.13(+3.99%)
Feb 10, 2016 54.09 54.62 53.16 53.39 4,306,718 -0.41(-0.76%)
Feb 09, 2016 53.22 54.01 52.99 53.80 3,530,922 +0.07(+0.13%)
Feb 08, 2016 53.71 54.21 53.29 53.73 3,277,725 -0.40(-0.74%)
Feb 05, 2016 54.37 54.70 53.92 54.13 2,990,212 +0.01(+0.01%)
Feb 04, 2016 54.26 54.44 53.79 54.12 2,145,052 -0.38(-0.70%)
Feb 03, 2016 54.60 55.04 53.89 54.50 2,518,100 -0.03(-0.06%)
Feb 02, 2016 55.03 55.20 54.45 54.53 2,934,514 -0.91(-1.64%)
Feb 01, 2016 55.24 55.86 55.03 55.45 3,243,494 +0.11(+0.20%)
Jan 29, 2016 55.08 55.67 54.81 55.33 3,085,757 +0.49(+0.89%)
Jan 28, 2016 54.35 55.18 54.04 54.84 2,097,864 +0.92(+1.70%)
Jan 27, 2016 53.81 54.50 53.60 53.92 1,652,117 +0.28(+0.52%)
Jan 26, 2016 53.00 53.87 52.82 53.65 2,972,561 +0.52(+0.98%)
Jan 25, 2016 53.65 53.98 53.07 53.13 1,711,259 -0.83(-1.54%)
Jan 22, 2016 53.24 54.11 52.95 53.95 1,813,294 +1.24(+2.36%)
Jan 21, 2016 52.83 53.14 52.05 52.71 3,054,131 -0.11(-0.20%)
Jan 20, 2016 53.32 53.49 51.78 52.82 3,313,627 -0.86(-1.60%)
Jan 19, 2016 53.51 53.92 53.36 53.68 2,030,517 +0.43(+0.81%)
Jan 15, 2016 52.97 53.25 53.25 53.25 2,989,345 -0.75(-1.40%)
Jan 14, 2016 53.46 54.47 53.33 54.00 2,231,146 +0.58(+1.09%)
Jan 13, 2016 53.90 54.43 53.40 53.42 1,812,520 -0.43(-0.80%)
Jan 12, 2016 54.22 54.35 53.25 53.85 2,183,846 -0.06(-0.11%)
Jan 11, 2016 54.00 54.19 53.52 53.91 1,571,988 +0.05(+0.10%)
Jan 08, 2016 53.75 54.54 53.03 53.86 4,190,629 +0.84(+1.58%)
Jan 07, 2016 53.56 53.71 52.94 53.02 2,565,830 -1.24(-2.28%)
Jan 06, 2016 53.71 54.47 53.61 54.26 3,323,386 +0.11(+0.19%)
Jan 05, 2016 54.30 54.76 53.90 54.15 2,933,824 +0.20(+0.36%)
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.