Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.96 58.06 56.98 57.53 1,053,267 -0.44(-0.76%)
Feb 26, 2016 58.01 58.42 57.63 57.97 886,803 +0.24(+0.42%)
Feb 25, 2016 57.38 57.79 56.61 57.73 1,144,562 +0.29(+0.50%)
Feb 24, 2016 55.94 57.49 55.73 57.44 1,344,760 +0.94(+1.66%)
Feb 23, 2016 56.19 56.76 56.10 56.50 1,364,409 -0.02(-0.04%)
Feb 22, 2016 55.59 56.55 54.97 56.52 1,328,752 +1.87(+3.41%)
Feb 19, 2016 54.74 54.81 53.99 54.66 1,490,750 -0.14(-0.26%)
Feb 18, 2016 54.72 55.42 54.47 54.80 1,996,639 +0.17(+0.31%)
Feb 17, 2016 54.57 55.07 54.00 54.63 2,015,010 +0.77(+1.42%)
Feb 16, 2016 53.68 54.16 53.45 53.87 1,859,697 +0.73(+1.37%)
Feb 12, 2016 53.08 53.14 53.14 53.14 3,393,571 +0.39(+0.75%)
Feb 11, 2016 52.93 53.75 52.26 52.74 2,213,938 -1.98(-3.62%)
Feb 10, 2016 54.79 55.10 54.28 54.72 2,413,240 +0.17(+0.32%)
Feb 09, 2016 56.13 57.07 53.79 54.55 3,291,621 -2.40(-4.22%)
Feb 08, 2016 56.38 57.53 54.84 56.95 5,143,030 +0.77(+1.36%)
Feb 05, 2016 57.55 58.30 56.07 56.19 3,269,103 -1.36(-2.37%)
Feb 04, 2016 56.55 59.39 56.00 57.55 6,064,252 +0.68(+1.20%)
Feb 03, 2016 56.68 57.75 56.33 56.87 3,144,129 +0.50(+0.89%)
Feb 02, 2016 56.18 57.60 55.69 56.37 3,768,710 +0.43(+0.77%)
Feb 01, 2016 56.10 56.26 55.00 55.94 3,100,578 -0.39(-0.69%)
Jan 29, 2016 54.85 56.35 54.37 56.32 1,746,739 +1.81(+3.32%)
Jan 28, 2016 54.30 54.74 53.22 54.51 1,266,498 +0.90(+1.67%)
Jan 27, 2016 54.70 54.96 53.26 53.61 1,115,888 -0.88(-1.62%)
Jan 26, 2016 53.89 54.53 53.44 54.50 1,368,399 +1.07(+2.00%)
Jan 25, 2016 54.79 55.17 53.30 53.43 2,120,765 -1.51(-2.74%)
Jan 22, 2016 55.17 55.47 54.25 54.93 1,375,914 +0.72(+1.33%)
Jan 21, 2016 52.66 54.48 52.11 54.21 1,785,459 +1.67(+3.18%)
Jan 20, 2016 52.22 52.86 50.63 52.54 2,010,675 -0.54(-1.02%)
Jan 19, 2016 54.73 54.83 52.18 53.08 2,256,610 -1.22(-2.25%)
Jan 15, 2016 51.77 54.30 54.30 54.30 3,229,469 +1.41(+2.66%)
Jan 14, 2016 51.95 53.28 51.46 52.89 1,786,993 +1.30(+2.51%)
Jan 13, 2016 53.14 53.49 51.59 51.60 1,737,937 -1.77(-3.32%)
Jan 12, 2016 52.96 53.48 52.60 53.37 1,399,604 +0.62(+1.17%)
Jan 11, 2016 51.75 52.84 51.44 52.75 1,692,810 +1.48(+2.90%)
Jan 08, 2016 52.18 52.42 51.17 51.26 1,633,847 -0.81(-1.56%)
Jan 07, 2016 51.61 52.97 51.26 52.08 2,399,746 -0.58(-1.10%)
Jan 06, 2016 50.31 53.57 50.19 52.66 4,373,249 +1.29(+2.51%)
Jan 05, 2016 50.71 51.61 50.49 51.37 2,204,567 +0.92(+1.82%)
Jan 04, 2016 49.98 50.47 49.37 50.45 1,612,344 -0.30(-0.59%)
Dec 31, 2015 50.76 50.75 50.75 50.75 1,184,837 -0.11(-0.21%)
Dec 30, 2015 51.46 51.70 50.83 50.86 759,360 -0.70(-1.36%)
Dec 29, 2015 51.25 51.81 50.84 51.56 1,223,506 +0.59(+1.15%)
Dec 28, 2015 50.78 51.14 50.33 50.97 851,588 +0.02(+0.04%)
Dec 24, 2015 50.56 50.95 50.95 50.95 553,729 +0.27(+0.54%)
Dec 23, 2015 50.77 51.04 49.62 50.68 2,390,819 +0.37(+0.73%)
Dec 22, 2015 49.46 50.34 49.28 50.31 1,229,400 +1.10(+2.24%)
Dec 21, 2015 50.07 50.34 48.91 49.21 2,147,456 -0.39(-0.79%)
Dec 18, 2015 49.95 50.39 49.21 49.60 3,260,880 -0.42(-0.84%)
Dec 17, 2015 52.10 52.15 49.98 50.02 2,605,125 -2.12(-4.07%)
Dec 16, 2015 52.43 53.52 51.27 52.15 2,024,888 +0.02(+0.03%)
Dec 15, 2015 52.61 53.32 51.93 52.13 1,877,135 +0.00(+0.00%)
Dec 14, 2015 51.93 52.42 51.66 52.13 2,116,412 +0.62(+1.20%)
Dec 11, 2015 50.98 52.12 50.86 51.51 2,834,717 +0.11(+0.22%)
Dec 10, 2015 51.76 51.87 51.30 51.40 2,158,187 -0.14(-0.28%)
Dec 09, 2015 52.18 53.00 51.14 51.54 2,149,419 -1.06(-2.02%)
Dec 08, 2015 52.32 53.76 51.99 52.60 2,159,733 +0.73(+1.41%)
Dec 07, 2015 51.87 52.32 51.67 51.87 1,620,318 +0.11(+0.20%)
Dec 04, 2015 52.89 53.12 51.02 51.77 4,048,282 -1.28(-2.41%)
Dec 03, 2015 54.99 55.11 52.51 53.05 4,127,947 -1.58(-2.90%)
Dec 02, 2015 55.11 55.27 54.42 54.63 1,516,041 -0.47(-0.85%)
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.