Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 61.82 63.47 61.15 61.16 332,778 -0.59(-0.96%)
Mar 30, 2016 61.68 62.99 61.21 61.75 358,912 +0.46(+0.75%)
Mar 29, 2016 60.38 61.56 59.72 61.29 484,360 +0.86(+1.42%)
Mar 28, 2016 59.21 60.78 58.76 60.43 481,759 +1.36(+2.30%)
Mar 24, 2016 58.90 59.07 59.07 59.07 539,800 -0.32(-0.54%)
Mar 23, 2016 60.23 61.09 59.34 59.39 604,132 -0.85(-1.41%)
Mar 22, 2016 60.27 60.58 59.72 60.24 507,974 -0.52(-0.86%)
Mar 21, 2016 61.05 61.24 59.33 60.76 389,329 -0.40(-0.65%)
Mar 18, 2016 60.46 61.71 59.96 61.16 1,036,783 +1.00(+1.66%)
Mar 17, 2016 61.16 61.70 59.87 60.16 833,787 -0.85(-1.39%)
Mar 16, 2016 59.96 61.08 58.50 61.01 645,054 +0.94(+1.56%)
Mar 15, 2016 61.79 62.17 59.35 60.07 719,518 -2.02(-3.25%)
Mar 14, 2016 62.33 63.30 61.24 62.09 511,892 -0.64(-1.02%)
Mar 11, 2016 61.22 63.16 60.89 62.73 609,790 +2.09(+3.45%)
Mar 10, 2016 60.41 61.25 59.76 60.64 972,776 +0.54(+0.90%)
Mar 09, 2016 59.03 60.11 58.06 60.10 593,403 +1.17(+1.99%)
Mar 08, 2016 60.04 60.26 58.46 58.93 752,890 -1.82(-3.00%)
Mar 07, 2016 60.93 61.58 59.65 60.75 413,407 -0.91(-1.48%)
Mar 04, 2016 60.83 62.55 59.86 61.66 593,276 +0.98(+1.62%)
Mar 03, 2016 61.05 61.81 60.16 60.68 501,908 -0.38(-0.62%)
Mar 02, 2016 60.59 61.41 60.36 61.06 421,037 +0.35(+0.58%)
Mar 01, 2016 60.00 62.11 59.20 60.71 962,905 +1.22(+2.05%)
Feb 29, 2016 58.10 59.83 56.15 59.49 1,010,783 +1.30(+2.23%)
Feb 26, 2016 57.80 58.47 55.77 58.19 549,225 +0.74(+1.29%)
Feb 25, 2016 57.39 57.75 55.93 57.45 679,143 +0.03(+0.05%)
Feb 24, 2016 56.43 57.68 55.45 57.42 447,454 +0.30(+0.53%)
Feb 23, 2016 56.84 57.76 56.11 57.12 629,866 -0.11(-0.19%)
Feb 22, 2016 58.65 59.14 56.47 57.23 921,322 -1.01(-1.73%)
Feb 19, 2016 56.75 58.67 55.95 58.24 848,323 +1.44(+2.54%)
Feb 18, 2016 57.57 57.94 56.73 56.80 729,912 -0.80(-1.39%)
Feb 17, 2016 56.44 57.68 55.66 57.60 908,580 +1.49(+2.66%)
Feb 16, 2016 54.71 56.84 53.94 56.11 1,287,634 +2.39(+4.45%)
Feb 12, 2016 50.01 53.72 53.72 53.72 2,370,700 +4.84(+9.90%)
Feb 11, 2016 45.96 49.46 45.59 48.88 1,542,517 +2.19(+4.69%)
Feb 10, 2016 47.22 48.95 46.52 46.69 1,274,561 -0.43(-0.91%)
Feb 09, 2016 47.00 48.59 47.00 47.12 1,058,811 -0.75(-1.57%)
Feb 08, 2016 50.50 50.50 46.81 47.87 1,885,109 -3.55(-6.90%)
Feb 05, 2016 53.63 53.92 51.11 51.42 970,788 -2.50(-4.64%)
Feb 04, 2016 54.00 54.45 52.81 53.92 925,029 -0.17(-0.31%)
Feb 03, 2016 56.23 56.23 53.75 54.09 828,528 -1.45(-2.61%)
Feb 02, 2016 57.09 57.09 55.00 55.54 1,084,217 -2.19(-3.79%)
Feb 01, 2016 56.10 58.57 55.87 57.73 1,049,963 -0.04(-0.07%)
Jan 29, 2016 55.38 57.77 54.71 57.77 1,468,903 +2.42(+4.37%)
Jan 28, 2016 60.23 61.28 54.08 55.35 2,395,638 +1.31(+2.42%)
Jan 27, 2016 55.45 56.58 53.51 54.04 1,536,172 -1.51(-2.72%)
Jan 26, 2016 56.72 57.07 55.30 55.55 772,189 -0.64(-1.14%)
Jan 25, 2016 56.83 57.65 54.97 56.19 725,474 -1.19(-2.07%)
Jan 22, 2016 56.87 57.84 56.26 57.38 615,934 +1.35(+2.41%)
Jan 21, 2016 54.63 56.95 54.02 56.03 1,018,176 +1.94(+3.59%)
Jan 20, 2016 53.52 54.82 52.31 54.09 1,170,164 -0.31(-0.57%)
Jan 19, 2016 55.83 56.25 54.22 54.40 741,378 -0.44(-0.80%)
Jan 15, 2016 54.59 54.84 54.84 54.84 957,900 -2.03(-3.57%)
Jan 14, 2016 57.94 58.06 55.81 56.87 871,803 -0.42(-0.73%)
Jan 13, 2016 58.68 59.41 56.71 57.29 626,111 -1.11(-1.90%)
Jan 12, 2016 58.22 58.88 57.22 58.40 711,868 +1.07(+1.87%)
Jan 11, 2016 58.39 59.13 56.75 57.33 748,862 -0.44(-0.76%)
Jan 08, 2016 59.56 60.76 57.55 57.77 969,840 -1.59(-2.68%)
Jan 07, 2016 60.50 61.10 58.63 59.36 936,538 -2.53(-4.09%)
Jan 06, 2016 62.68 63.21 61.72 61.89 682,981 -1.96(-3.07%)
Jan 05, 2016 64.36 64.92 63.62 63.85 379,852 -0.50(-0.78%)
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.