Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.03 57.23 56.23 56.23 8,451,057 -0.92(-1.61%)
Feb 26, 2016 57.19 57.97 57.03 57.16 9,743,366 +0.20(+0.35%)
Feb 25, 2016 55.40 56.96 55.36 56.96 9,326,255 +1.81(+3.28%)
Feb 24, 2016 54.55 55.42 54.05 55.15 11,371,568 +0.17(+0.32%)
Feb 23, 2016 55.02 55.46 54.68 54.97 8,218,936 +0.04(+0.07%)
Feb 22, 2016 54.15 55.22 54.11 54.94 12,620,883 +0.79(+1.45%)
Feb 19, 2016 53.41 54.15 52.62 54.15 11,040,113 +0.65(+1.21%)
Feb 18, 2016 53.11 53.83 52.94 53.50 10,578,488 +0.39(+0.74%)
Feb 17, 2016 53.50 53.50 52.13 53.11 11,316,564 +0.35(+0.66%)
Feb 16, 2016 52.56 52.96 51.88 52.76 8,823,931 +1.25(+2.43%)
Feb 12, 2016 52.38 51.51 51.51 51.51 11,203,757 +0.38(+0.75%)
Feb 11, 2016 51.55 51.96 50.57 51.13 14,336,490 -1.29(-2.46%)
Feb 10, 2016 51.62 53.12 51.07 52.42 14,649,080 +1.58(+3.11%)
Feb 09, 2016 49.76 51.29 49.56 50.84 11,953,553 +0.58(+1.16%)
Feb 08, 2016 51.22 51.32 48.98 50.25 23,136,744 -1.94(-3.73%)
Feb 05, 2016 54.56 54.59 52.02 52.20 15,788,823 -2.74(-4.99%)
Feb 04, 2016 56.63 56.75 54.77 54.94 11,451,373 -2.12(-3.71%)
Feb 03, 2016 57.41 57.43 55.97 57.06 7,900,531 -0.05(-0.10%)
Feb 02, 2016 57.54 57.98 56.89 57.11 10,359,304 -0.56(-0.97%)
Feb 01, 2016 56.38 57.95 56.33 57.67 9,032,594 +1.05(+1.85%)
Jan 29, 2016 55.88 56.75 55.88 56.62 11,472,815 +0.74(+1.32%)
Jan 28, 2016 55.07 56.24 54.80 55.88 11,153,692 +1.48(+2.72%)
Jan 27, 2016 55.66 55.79 54.06 54.40 9,410,679 -1.40(-2.50%)
Jan 26, 2016 55.23 56.03 55.03 55.80 8,766,767 +0.37(+0.68%)
Jan 25, 2016 55.78 55.97 55.35 55.42 11,371,515 -0.16(-0.30%)
Jan 22, 2016 55.96 56.12 55.32 55.59 9,232,970 +0.29(+0.53%)
Jan 21, 2016 53.94 55.84 53.92 55.29 17,654,664 +1.39(+2.57%)
Jan 20, 2016 52.27 54.41 51.83 53.91 17,779,574 +0.66(+1.23%)
Jan 19, 2016 53.13 53.93 52.66 53.25 10,868,349 +0.69(+1.32%)
Jan 15, 2016 51.98 52.55 52.55 52.55 13,371,018 -0.87(-1.62%)
Jan 14, 2016 53.87 54.19 52.30 53.42 10,938,721 -0.25(-0.46%)
Jan 13, 2016 55.27 55.27 53.57 53.67 10,888,073 -1.06(-1.94%)
Jan 12, 2016 55.10 55.53 54.39 54.73 9,081,173 +0.36(+0.65%)
Jan 11, 2016 53.84 54.82 53.44 54.37 14,045,300 +0.62(+1.15%)
Jan 08, 2016 54.84 55.50 53.56 53.75 12,257,107 -0.89(-1.64%)
Jan 07, 2016 55.14 55.93 54.58 54.65 11,907,907 -1.50(-2.67%)
Jan 06, 2016 55.97 56.65 55.83 56.14 7,174,523 -0.81(-1.43%)
Jan 05, 2016 56.35 57.15 56.35 56.96 10,001,987 +0.79(+1.40%)
Jan 04, 2016 55.80 56.53 55.57 56.17 12,726,811 -0.89(-1.57%)
Dec 31, 2015 57.66 57.07 57.07 57.07 7,069,445 -0.68(-1.19%)
Dec 30, 2015 58.76 58.80 57.68 57.75 6,368,828 -0.92(-1.57%)
Dec 29, 2015 58.72 58.87 58.45 58.67 7,340,580 +0.41(+0.71%)
Dec 28, 2015 57.71 58.33 57.34 58.26 9,621,927 +0.58(+1.00%)
Dec 24, 2015 58.94 57.69 57.69 57.69 15,213,759 -1.07(-1.83%)
Dec 23, 2015 62.20 62.26 58.35 58.76 125,556,992 -1.43(-2.38%)
Dec 22, 2015 60.02 60.19 59.27 60.19 18,700,758 +0.94(+1.58%)
Dec 21, 2015 59.20 59.49 58.71 59.26 9,812,068 +0.58(+1.00%)
Dec 18, 2015 59.22 59.59 58.60 58.67 15,119,415 -0.78(-1.31%)
Dec 17, 2015 60.12 60.19 59.38 59.45 8,103,286 -0.32(-0.54%)
Dec 16, 2015 59.06 59.90 58.81 59.77 8,253,791 +1.06(+1.80%)
Dec 15, 2015 59.17 59.35 58.61 58.71 7,494,838 +0.34(+0.59%)
Dec 14, 2015 57.81 58.59 57.58 58.37 8,748,599 +0.72(+1.24%)
Dec 11, 2015 58.26 58.32 57.37 57.65 9,064,232 -1.07(-1.83%)
Dec 10, 2015 58.76 59.18 58.44 58.73 6,223,495 -0.09(-0.16%)
Dec 09, 2015 59.69 60.05 58.32 58.82 8,133,381 -1.31(-2.17%)
Dec 08, 2015 59.74 60.58 59.54 60.12 6,139,050 +0.05(+0.08%)
Dec 07, 2015 60.60 60.67 59.63 60.08 6,767,551 -0.19(-0.31%)
Dec 04, 2015 59.11 60.53 59.11 60.27 8,135,853 +1.46(+2.49%)
Dec 03, 2015 60.62 60.73 58.75 58.80 11,687,516 -1.61(-2.66%)
Dec 02, 2015 60.50 60.67 60.16 60.41 8,735,438 -0.30(-0.50%)
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.