Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.35 53.90 53.26 53.73 558,088 +0.31(+0.58%)
Mar 30, 2016 53.44 53.77 53.16 53.42 430,173 +0.12(+0.23%)
Mar 29, 2016 52.53 53.39 52.30 53.29 565,411 +0.44(+0.83%)
Mar 28, 2016 52.29 52.88 52.16 52.85 529,933 +0.62(+1.19%)
Mar 24, 2016 52.31 52.23 52.23 52.23 557,140 -0.38(-0.72%)
Mar 23, 2016 52.81 52.99 52.07 52.61 572,066 -0.42(-0.79%)
Mar 22, 2016 52.81 53.73 52.08 53.03 776,427 +0.04(+0.08%)
Mar 21, 2016 52.59 53.05 50.77 52.98 782,334 +0.05(+0.10%)
Mar 18, 2016 52.65 53.08 50.96 52.93 1,079,462 +0.12(+0.22%)
Mar 17, 2016 52.38 53.05 52.24 52.82 716,303 +0.62(+1.19%)
Mar 16, 2016 51.61 52.35 50.99 52.19 883,149 +0.35(+0.68%)
Mar 15, 2016 51.30 51.97 50.28 51.84 1,004,020 +0.05(+0.10%)
Mar 14, 2016 51.05 51.89 50.55 51.79 790,585 +0.41(+0.79%)
Mar 11, 2016 51.19 51.56 50.86 51.38 722,280 +0.59(+1.17%)
Mar 10, 2016 50.25 50.85 50.09 50.79 978,566 +0.52(+1.04%)
Mar 09, 2016 50.12 50.38 49.72 50.26 537,459 +0.38(+0.76%)
Mar 08, 2016 49.88 50.50 49.54 49.88 492,465 -0.28(-0.57%)
Mar 07, 2016 49.93 50.32 49.72 50.17 627,498 +0.02(+0.04%)
Mar 04, 2016 50.72 50.72 50.09 50.15 710,897 -0.43(-0.86%)
Mar 03, 2016 50.53 50.68 49.89 50.58 1,102,759 +0.03(+0.05%)
Mar 02, 2016 51.02 51.15 49.88 50.56 1,143,111 -0.50(-0.97%)
Mar 01, 2016 50.41 51.10 50.41 51.05 867,796 +0.74(+1.48%)
Feb 29, 2016 50.81 51.06 50.08 50.31 1,345,170 -0.69(-1.36%)
Feb 26, 2016 51.78 52.06 50.75 51.00 795,994 -0.78(-1.51%)
Feb 25, 2016 51.36 51.78 50.20 51.78 742,382 +0.37(+0.72%)
Feb 24, 2016 50.88 51.56 50.39 51.41 708,777 +0.03(+0.05%)
Feb 23, 2016 51.88 52.19 51.14 51.38 1,320,850 -0.78(-1.50%)
Feb 22, 2016 51.67 52.42 51.64 52.16 1,101,227 +0.69(+1.34%)
Feb 19, 2016 51.63 51.65 50.95 51.47 1,016,051 -0.11(-0.21%)
Feb 18, 2016 51.43 52.04 50.87 51.57 1,410,124 +0.09(+0.17%)
Feb 17, 2016 50.56 51.55 49.49 51.49 1,762,073 +0.59(+1.17%)
Feb 16, 2016 49.00 51.00 49.00 50.89 2,785,920 +2.19(+4.50%)
Feb 12, 2016 48.26 48.70 48.70 48.70 952,937 +0.96(+2.00%)
Feb 11, 2016 45.87 47.81 44.36 47.75 1,471,408 +1.02(+2.18%)
Feb 10, 2016 46.38 47.29 46.10 46.73 957,973 +0.39(+0.84%)
Feb 09, 2016 47.17 47.91 46.22 46.34 1,490,228 -1.41(-2.95%)
Feb 08, 2016 47.74 47.98 46.14 47.75 969,443 -0.70(-1.45%)
Feb 05, 2016 48.40 48.84 47.42 48.45 1,454,418 -0.26(-0.53%)
Feb 04, 2016 49.21 49.41 48.24 48.70 1,451,281 -0.54(-1.10%)
Feb 03, 2016 48.99 50.00 47.41 49.24 1,813,730 +0.47(+0.96%)
Feb 02, 2016 48.48 49.35 48.19 48.77 987,130 -0.27(-0.54%)
Feb 01, 2016 47.89 49.30 47.39 49.04 1,083,780 +0.52(+1.08%)
Jan 29, 2016 47.90 48.63 47.67 48.52 1,896,997 +0.74(+1.54%)
Jan 28, 2016 47.98 48.48 47.20 47.78 1,332,322 +1.31(+2.82%)
Jan 27, 2016 47.01 48.08 46.34 46.47 1,244,726 -0.68(-1.45%)
Jan 26, 2016 46.46 47.23 46.44 47.15 823,514 +0.93(+2.01%)
Jan 25, 2016 46.65 46.74 46.13 46.22 924,258 -0.47(-1.01%)
Jan 22, 2016 46.27 46.75 46.07 46.69 902,786 +0.88(+1.92%)
Jan 21, 2016 46.64 46.69 45.78 45.81 1,106,113 -0.75(-1.62%)
Jan 20, 2016 46.17 46.80 45.54 46.57 1,018,886 -0.35(-0.76%)
Jan 19, 2016 47.20 47.35 46.48 46.92 826,529 -0.18(-0.38%)
Jan 15, 2016 46.75 47.10 47.10 47.10 952,825 -0.69(-1.45%)
Jan 14, 2016 47.02 48.03 47.02 47.79 990,170 +0.99(+2.12%)
Jan 13, 2016 47.09 47.91 46.35 46.80 1,071,216 -0.50(-1.05%)
Jan 12, 2016 46.37 47.36 46.37 47.29 1,119,868 +1.37(+2.99%)
Jan 11, 2016 46.58 46.97 45.87 45.92 1,648,676 -0.32(-0.69%)
Jan 08, 2016 46.65 46.89 46.18 46.24 768,957 -0.22(-0.48%)
Jan 07, 2016 46.65 46.87 45.16 46.46 1,152,327 -0.75(-1.60%)
Jan 06, 2016 47.37 47.43 46.55 47.21 985,032 -0.59(-1.24%)
Jan 05, 2016 48.25 48.52 47.81 47.81 822,738 -0.26(-0.53%)
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.