Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.77 55.15 54.51 55.05 1,814,539 +0.24(+0.43%)
Apr 28, 2016 54.41 55.12 54.32 54.82 1,199,245 +0.06(+0.12%)
Apr 27, 2016 54.16 54.93 54.11 54.75 1,949,236 +0.77(+1.42%)
Apr 26, 2016 54.41 54.50 53.89 53.98 2,466,549 -0.34(-0.63%)
Apr 25, 2016 53.86 54.54 53.84 54.33 1,830,626 +0.37(+0.69%)
Apr 22, 2016 53.81 54.01 53.55 53.96 1,689,013 +0.21(+0.39%)
Apr 21, 2016 55.01 55.01 53.73 53.75 2,598,245 -1.23(-2.24%)
Apr 20, 2016 55.58 55.74 54.89 54.98 1,916,070 -0.64(-1.15%)
Apr 19, 2016 55.68 55.75 55.22 55.62 2,151,118 -0.05(-0.09%)
Apr 18, 2016 55.58 55.80 55.29 55.67 1,952,169 +0.09(+0.15%)
Apr 15, 2016 54.84 55.62 54.76 55.58 3,121,854 +0.78(+1.43%)
Apr 14, 2016 54.97 55.27 54.76 54.80 3,077,602 -0.15(-0.27%)
Apr 13, 2016 55.55 55.55 54.76 54.95 2,352,152 -0.48(-0.87%)
Apr 12, 2016 55.22 55.57 55.22 55.43 1,273,611 +0.25(+0.45%)
Apr 11, 2016 55.45 55.78 55.10 55.18 1,523,345 -0.19(-0.34%)
Apr 08, 2016 55.34 55.55 55.05 55.37 1,142,683 +0.10(+0.18%)
Apr 07, 2016 55.60 55.68 55.12 55.27 1,719,762 -0.48(-0.86%)
Apr 06, 2016 55.91 55.91 55.38 55.75 3,231,236 +0.70(+1.26%)
Apr 05, 2016 55.83 55.91 54.94 55.05 2,778,815 -0.90(-1.61%)
Apr 04, 2016 55.82 55.98 55.19 55.96 4,166,804 +0.15(+0.27%)
Apr 01, 2016 54.26 55.89 54.14 55.80 3,177,506 +0.94(+1.71%)
Mar 31, 2016 54.85 55.10 54.75 54.87 2,654,172 -0.20(-0.36%)
Mar 30, 2016 55.08 55.22 54.83 55.07 2,370,317 +0.17(+0.31%)
Mar 29, 2016 54.31 55.11 54.21 54.89 2,569,234 +0.66(+1.22%)
Mar 28, 2016 54.02 54.44 53.99 54.24 1,518,398 +0.16(+0.30%)
Mar 24, 2016 53.70 54.07 54.07 54.07 1,691,000 +0.29(+0.53%)
Mar 23, 2016 53.28 54.01 53.18 53.78 2,568,887 +0.44(+0.82%)
Mar 22, 2016 53.94 54.07 53.11 53.35 3,370,761 -0.76(-1.40%)
Mar 21, 2016 54.32 54.51 54.03 54.11 2,066,137 -0.48(-0.88%)
Mar 18, 2016 54.85 54.89 54.36 54.59 3,672,477 -0.20(-0.37%)
Mar 17, 2016 54.41 55.05 54.26 54.79 3,007,506 +0.58(+1.07%)
Mar 16, 2016 54.01 54.37 53.40 54.21 2,416,799 +0.39(+0.72%)
Mar 15, 2016 53.41 54.01 53.20 53.82 1,685,465 +0.10(+0.19%)
Mar 14, 2016 53.97 54.06 53.55 53.72 2,915,606 -0.42(-0.77%)
Mar 11, 2016 54.11 54.26 53.83 54.13 1,682,661 +0.21(+0.39%)
Mar 10, 2016 53.90 54.19 53.65 53.93 1,907,180 +0.03(+0.05%)
Mar 09, 2016 53.93 54.41 53.74 53.90 1,812,537 +0.26(+0.48%)
Mar 08, 2016 53.50 53.85 53.40 53.64 1,712,771 -0.06(-0.12%)
Mar 07, 2016 53.71 53.90 53.50 53.70 2,032,223 -0.22(-0.40%)
Mar 04, 2016 53.64 54.11 53.40 53.92 2,373,628 +0.28(+0.52%)
Mar 03, 2016 53.55 53.68 53.15 53.64 3,017,803 -0.18(-0.33%)
Mar 02, 2016 52.97 53.86 52.41 53.82 4,678,951 +0.66(+1.24%)
Mar 01, 2016 53.44 53.52 53.04 53.16 2,569,382 +0.11(+0.20%)
Feb 29, 2016 52.49 53.40 52.37 53.05 2,926,478 +0.41(+0.78%)
Feb 26, 2016 53.45 53.69 52.25 52.64 4,007,331 -0.71(-1.33%)
Feb 25, 2016 52.81 53.40 52.73 53.35 2,925,075 +0.71(+1.35%)
Feb 24, 2016 52.65 52.88 52.37 52.64 3,168,889 -0.15(-0.28%)
Feb 23, 2016 52.39 53.12 52.37 52.79 3,944,517 +0.21(+0.41%)
Feb 22, 2016 53.79 53.72 52.28 52.58 5,409,468 -1.21(-2.25%)
Feb 19, 2016 53.85 53.96 53.41 53.79 2,983,038 -0.19(-0.36%)
Feb 18, 2016 54.02 54.13 53.28 53.98 2,863,329 +0.03(+0.05%)
Feb 17, 2016 53.49 54.30 53.43 53.95 3,559,907 +0.40(+0.74%)
Feb 16, 2016 52.95 53.65 52.58 53.55 4,611,817 +0.16(+0.29%)
Feb 12, 2016 52.94 53.40 53.40 53.40 3,649,594 +0.91(+1.74%)
Feb 11, 2016 51.64 53.08 51.45 52.49 7,394,559 +2.02(+3.99%)
Feb 10, 2016 51.13 51.64 50.26 50.47 4,555,836 -0.38(-0.76%)
Feb 09, 2016 50.31 51.06 50.09 50.85 3,735,164 +0.06(+0.13%)
Feb 08, 2016 50.77 51.25 50.38 50.79 3,467,322 -0.38(-0.74%)
Feb 05, 2016 51.40 51.71 50.98 51.17 3,163,177 +0.01(+0.01%)
Feb 04, 2016 51.30 51.46 50.85 51.16 2,269,131 -0.36(-0.70%)
Feb 03, 2016 51.62 52.03 50.94 51.52 2,663,757 -0.03(-0.06%)
Feb 02, 2016 52.02 52.18 51.47 51.55 3,104,258 -0.86(-1.64%)
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.