Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 56.50 56.52 55.64 55.68 3,700,806 -0.75(-1.33%)
Mar 30, 2016 56.76 56.91 55.77 56.43 2,785,335 -0.12(-0.21%)
Mar 29, 2016 56.43 56.88 56.20 56.55 2,952,360 +0.18(+0.33%)
Mar 28, 2016 55.86 56.49 55.84 56.36 1,889,197 +0.49(+0.88%)
Mar 24, 2016 55.91 55.87 55.87 55.87 2,207,613 -0.46(-0.82%)
Mar 23, 2016 55.84 56.48 55.44 56.33 3,154,937 +0.63(+1.12%)
Mar 22, 2016 55.72 56.15 55.22 55.70 3,104,455 -0.06(-0.10%)
Mar 21, 2016 55.70 55.86 55.39 55.76 4,030,365 -0.35(-0.63%)
Mar 18, 2016 56.13 56.46 55.65 56.11 4,495,043 -0.03(-0.04%)
Mar 17, 2016 56.25 56.57 56.04 56.14 2,926,007 +0.13(+0.24%)
Mar 16, 2016 55.66 56.19 55.03 56.00 2,952,824 +0.33(+0.59%)
Mar 15, 2016 55.94 56.13 55.66 55.68 2,778,212 -0.47(-0.83%)
Mar 14, 2016 56.18 56.48 55.95 56.15 3,237,984 -0.39(-0.69%)
Mar 11, 2016 56.08 56.55 55.62 56.54 4,538,514 +0.88(+1.58%)
Mar 10, 2016 55.27 55.78 55.17 55.66 5,537,442 +0.47(+0.85%)
Mar 09, 2016 54.86 55.81 54.68 55.19 5,434,185 +0.53(+0.98%)
Mar 08, 2016 54.71 55.24 54.40 54.66 4,294,364 -0.21(-0.38%)
Mar 07, 2016 54.05 55.08 53.78 54.87 3,721,786 +0.61(+1.12%)
Mar 04, 2016 54.59 54.73 53.77 54.26 5,043,399 -0.89(-1.61%)
Mar 03, 2016 55.13 55.20 54.60 55.14 3,556,153 +0.19(+0.35%)
Mar 02, 2016 54.63 54.95 53.98 54.95 4,000,050 +0.18(+0.32%)
Mar 01, 2016 54.37 55.05 54.27 54.78 3,521,551 +0.69(+1.28%)
Feb 29, 2016 54.29 54.89 54.07 54.08 4,231,546 -0.35(-0.64%)
Feb 26, 2016 55.13 55.40 54.37 54.43 3,848,426 -0.98(-1.76%)
Feb 25, 2016 54.64 55.56 54.35 55.41 4,682,734 +0.93(+1.70%)
Feb 24, 2016 53.75 54.52 53.68 54.49 4,651,926 +0.49(+0.91%)
Feb 23, 2016 53.35 54.19 53.15 53.99 8,147,976 +0.57(+1.08%)
Feb 22, 2016 52.58 53.43 52.54 53.42 5,590,454 +0.94(+1.79%)
Feb 19, 2016 52.47 53.00 51.59 52.48 5,712,544 +0.01(+0.02%)
Feb 18, 2016 52.14 52.79 51.68 52.47 6,006,433 +0.46(+0.88%)
Feb 17, 2016 52.24 52.57 51.86 52.01 6,999,672 +0.50(+0.97%)
Feb 16, 2016 50.99 51.85 50.75 51.51 10,112,126 +1.37(+2.73%)
Feb 12, 2016 50.21 50.14 50.14 50.14 6,910,804 +0.10(+0.20%)
Feb 11, 2016 50.93 51.18 49.81 50.04 6,367,443 -1.27(-2.48%)
Feb 10, 2016 50.89 51.74 50.64 51.32 8,489,339 +0.61(+1.20%)
Feb 09, 2016 49.71 50.84 49.63 50.71 7,704,111 +0.58(+1.15%)
Feb 08, 2016 47.59 50.27 47.59 50.13 13,251,865 +2.55(+5.36%)
Feb 05, 2016 46.67 49.13 46.53 47.59 19,401,214 +4.29(+9.91%)
Feb 04, 2016 43.93 44.36 43.11 43.29 5,996,365 -0.81(-1.83%)
Feb 03, 2016 44.42 44.63 43.20 44.10 4,878,077 -0.07(-0.15%)
Feb 02, 2016 45.00 45.06 44.10 44.17 6,133,239 -1.09(-2.41%)
Feb 01, 2016 44.54 45.49 44.35 45.26 6,131,979 +0.79(+1.78%)
Jan 29, 2016 44.02 44.72 43.86 44.47 4,766,134 +0.64(+1.46%)
Jan 28, 2016 43.53 44.05 42.91 43.83 4,114,009 +0.61(+1.41%)
Jan 27, 2016 43.75 43.93 43.00 43.22 3,454,774 -0.53(-1.22%)
Jan 26, 2016 42.74 43.75 42.73 43.75 4,436,935 +1.01(+2.36%)
Jan 25, 2016 42.68 43.30 42.49 42.74 5,841,701 +0.06(+0.14%)
Jan 22, 2016 42.97 43.11 42.31 42.68 3,994,485 +0.18(+0.41%)
Jan 21, 2016 41.67 42.74 41.39 42.51 6,728,997 +0.88(+2.10%)
Jan 20, 2016 40.54 41.97 40.43 41.63 7,858,835 +0.23(+0.56%)
Jan 19, 2016 42.93 43.41 41.10 41.40 8,199,650 -1.51(-3.52%)
Jan 15, 2016 43.18 42.91 42.91 42.91 11,738,120 -1.18(-2.68%)
Jan 14, 2016 44.21 44.31 43.73 44.09 4,847,362 -0.17(-0.40%)
Jan 13, 2016 44.73 44.96 44.06 44.27 4,871,553 -0.38(-0.86%)
Jan 12, 2016 43.88 44.76 43.79 44.65 3,824,100 +0.72(+1.63%)
Jan 11, 2016 43.74 44.28 43.57 43.93 5,818,916 +0.35(+0.80%)
Jan 08, 2016 43.78 44.16 43.47 43.58 5,500,221 +0.11(+0.25%)
Jan 07, 2016 42.93 43.69 42.86 43.48 5,556,983 -0.07(-0.17%)
Jan 06, 2016 43.10 44.06 42.92 43.55 6,525,148 -0.03(-0.08%)
Jan 05, 2016 43.58 43.69 42.50 43.58 6,339,308 -0.55(-1.25%)
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.