Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.69 55.38 54.69 55.09 4,502,450 +0.48(+0.88%)
Mar 30, 2016 55.13 55.16 54.06 54.61 4,020,838 -0.29(-0.53%)
Mar 29, 2016 54.22 55.03 54.02 54.90 3,216,096 +0.29(+0.53%)
Mar 28, 2016 54.25 55.00 54.00 54.61 2,986,672 +0.55(+1.02%)
Mar 24, 2016 53.00 54.06 54.06 54.06 3,003,700 +0.56(+1.05%)
Mar 23, 2016 53.85 53.94 53.28 53.50 2,674,054 -0.36(-0.67%)
Mar 22, 2016 53.76 54.29 53.30 53.86 2,903,506 -0.16(-0.30%)
Mar 21, 2016 54.62 54.77 53.42 54.02 4,512,849 -0.69(-1.26%)
Mar 18, 2016 54.49 54.78 54.05 54.71 5,924,460 +0.46(+0.85%)
Mar 17, 2016 54.39 54.75 54.01 54.25 4,781,493 -0.19(-0.35%)
Mar 16, 2016 52.91 54.98 52.91 54.44 8,553,340 +1.85(+3.52%)
Mar 15, 2016 52.73 53.19 51.83 52.59 6,543,771 -0.71(-1.33%)
Mar 14, 2016 52.69 53.86 52.67 53.30 5,128,570 +0.18(+0.34%)
Mar 11, 2016 52.11 53.16 52.08 53.12 4,393,947 +1.34(+2.59%)
Mar 10, 2016 52.25 52.29 50.99 51.78 3,730,435 -0.32(-0.61%)
Mar 09, 2016 52.73 53.10 51.59 52.10 7,024,106 +0.92(+1.80%)
Mar 08, 2016 51.56 52.02 50.97 51.18 4,530,287 -0.82(-1.58%)
Mar 07, 2016 51.00 52.02 50.89 52.00 4,103,566 +0.60(+1.17%)
Mar 04, 2016 51.43 51.73 51.01 51.40 4,298,466 -0.08(-0.16%)
Mar 03, 2016 50.25 51.65 50.19 51.48 5,958,745 +1.33(+2.65%)
Mar 02, 2016 49.90 50.41 49.42 50.15 3,757,463 -0.10(-0.20%)
Mar 01, 2016 48.67 50.28 48.55 50.25 6,543,690 +1.87(+3.87%)
Feb 29, 2016 48.30 48.82 47.88 48.38 7,812,413 +0.08(+0.17%)
Feb 26, 2016 48.03 48.81 47.75 48.30 3,898,028 +0.66(+1.39%)
Feb 25, 2016 47.95 48.24 47.15 47.64 3,584,279 +0.16(+0.34%)
Feb 24, 2016 46.26 47.70 45.78 47.48 4,243,821 +0.52(+1.11%)
Feb 23, 2016 46.77 47.55 46.37 46.96 4,322,288 +0.09(+0.19%)
Feb 22, 2016 45.47 46.98 45.41 46.87 5,144,626 +1.78(+3.95%)
Feb 19, 2016 45.48 45.87 44.96 45.09 5,359,652 -0.70(-1.53%)
Feb 18, 2016 46.49 46.64 45.41 45.79 4,419,335 -0.77(-1.65%)
Feb 17, 2016 45.28 46.75 45.25 46.56 5,567,395 +1.64(+3.65%)
Feb 16, 2016 43.78 45.62 43.54 44.92 6,001,984 +1.74(+4.03%)
Feb 12, 2016 43.61 43.18 43.18 43.18 6,762,700 -0.39(-0.90%)
Feb 11, 2016 42.12 43.92 41.90 43.57 7,648,705 +0.69(+1.61%)
Feb 10, 2016 41.47 43.62 41.36 42.88 7,267,222 +0.23(+0.54%)
Feb 09, 2016 43.30 44.05 42.59 42.65 7,335,662 -1.71(-3.85%)
Feb 08, 2016 45.65 45.65 43.35 44.36 7,405,947 -1.89(-4.09%)
Feb 05, 2016 48.22 48.54 46.05 46.25 6,104,796 -2.16(-4.46%)
Feb 04, 2016 49.80 50.32 47.85 48.41 8,107,569 +0.15(+0.31%)
Feb 03, 2016 47.04 48.46 46.66 48.26 5,452,334 +1.63(+3.50%)
Feb 02, 2016 47.36 47.65 46.53 46.63 2,999,404 -1.28(-2.67%)
Feb 01, 2016 47.16 48.23 46.78 47.91 2,779,080 +0.41(+0.86%)
Jan 29, 2016 46.62 47.80 46.48 47.50 3,705,919 +1.21(+2.61%)
Jan 28, 2016 47.76 47.94 45.77 46.29 4,273,890 -1.05(-2.22%)
Jan 27, 2016 47.35 48.41 47.00 47.34 3,955,245 -0.17(-0.36%)
Jan 26, 2016 46.70 47.71 46.70 47.51 3,746,035 +1.22(+2.64%)
Jan 25, 2016 46.65 46.94 45.84 46.29 4,575,662 -0.65(-1.38%)
Jan 22, 2016 46.50 47.30 46.06 46.94 4,554,393 +1.17(+2.56%)
Jan 21, 2016 44.02 46.46 43.86 45.77 7,068,933 +1.75(+3.98%)
Jan 20, 2016 44.64 44.70 42.18 44.02 7,172,355 -1.37(-3.02%)
Jan 19, 2016 46.30 46.73 44.92 45.39 4,918,564 -0.49(-1.07%)
Jan 15, 2016 45.56 45.88 45.88 45.88 4,856,600 -0.85(-1.82%)
Jan 14, 2016 45.04 47.33 44.86 46.73 6,171,006 +1.79(+3.98%)
Jan 13, 2016 47.06 47.23 44.91 44.94 5,601,490 -2.08(-4.42%)
Jan 12, 2016 47.04 47.56 46.42 47.02 3,883,408 +0.24(+0.51%)
Jan 11, 2016 46.69 47.07 45.67 46.78 6,583,682 +0.32(+0.69%)
Jan 08, 2016 45.52 47.13 45.52 46.46 6,530,888 +1.12(+2.47%)
Jan 07, 2016 45.34 46.39 44.75 45.34 6,308,459 -0.79(-1.71%)
Jan 06, 2016 45.55 46.87 45.50 46.13 4,444,282 +0.01(+0.02%)
Jan 05, 2016 46.60 46.76 45.95 46.12 4,098,330 -0.53(-1.14%)
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.