Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.92 56.33 54.56 56.03 1,727,242 +1.17(+2.13%)
Mar 30, 2016 56.46 57.07 54.58 54.86 1,516,808 -1.02(-1.82%)
Mar 29, 2016 52.78 56.03 52.78 55.88 1,667,000 +1.51(+2.77%)
Mar 28, 2016 53.62 54.46 52.94 54.37 1,125,874 +0.66(+1.23%)
Mar 24, 2016 51.89 53.71 53.71 53.71 1,314,895 +0.69(+1.30%)
Mar 23, 2016 52.72 54.24 52.44 53.02 1,053,639 -0.13(-0.25%)
Mar 22, 2016 53.74 54.76 52.80 53.15 902,763 -1.12(-2.07%)
Mar 21, 2016 53.79 54.60 53.15 54.27 875,956 +0.42(+0.79%)
Mar 18, 2016 54.23 54.99 52.65 53.85 1,713,832 +0.30(+0.56%)
Mar 17, 2016 54.18 54.20 52.89 53.55 1,066,852 +0.08(+0.14%)
Mar 16, 2016 53.42 54.76 52.16 53.47 1,197,085 +0.76(+1.45%)
Mar 15, 2016 51.75 52.94 50.89 52.71 835,763 +0.25(+0.47%)
Mar 14, 2016 52.29 53.33 52.04 52.47 984,723 -0.76(-1.43%)
Mar 11, 2016 50.27 53.99 50.27 53.23 2,040,474 +3.52(+7.09%)
Mar 10, 2016 50.27 50.87 48.91 49.70 1,187,433 -0.88(-1.73%)
Mar 09, 2016 49.33 51.82 48.32 50.58 1,965,192 +1.75(+3.59%)
Mar 08, 2016 48.39 49.33 47.36 48.83 9,798,296 -0.28(-0.58%)
Mar 07, 2016 49.26 50.66 48.52 49.11 1,612,070 -0.22(-0.44%)
Mar 04, 2016 48.84 50.05 47.15 49.33 1,730,545 +1.14(+2.37%)
Mar 03, 2016 49.01 49.52 46.36 48.19 2,135,401 -0.71(-1.45%)
Mar 02, 2016 48.09 49.45 46.89 48.89 883,953 +0.31(+0.64%)
Mar 01, 2016 47.61 48.65 45.38 48.58 1,443,556 +1.36(+2.87%)
Feb 29, 2016 47.88 48.95 47.07 47.23 1,502,858 -0.19(-0.40%)
Feb 26, 2016 47.89 48.38 46.41 47.41 1,069,298 +0.65(+1.39%)
Feb 25, 2016 46.83 47.83 45.10 46.76 1,049,826 -0.29(-0.62%)
Feb 24, 2016 47.19 48.49 46.84 47.06 1,388,703 -1.00(-2.08%)
Feb 23, 2016 49.27 49.77 47.26 48.05 1,390,655 -1.49(-3.01%)
Feb 22, 2016 47.50 49.94 46.01 49.54 2,181,579 +3.65(+7.95%)
Feb 19, 2016 43.89 46.24 43.12 45.90 1,899,209 +1.30(+2.92%)
Feb 18, 2016 45.95 46.41 43.99 44.60 1,376,624 -0.58(-1.29%)
Feb 17, 2016 43.25 45.77 43.02 45.18 1,209,587 +2.13(+4.95%)
Feb 16, 2016 45.05 45.21 41.88 43.05 1,162,175 -1.30(-2.93%)
Feb 12, 2016 44.69 44.35 44.35 44.35 1,301,949 +0.59(+1.36%)
Feb 11, 2016 41.35 44.50 40.22 43.76 1,260,837 +0.61(+1.42%)
Feb 10, 2016 43.02 45.11 42.13 43.14 1,151,627 -0.06(-0.13%)
Feb 09, 2016 43.04 44.18 41.01 43.20 1,772,242 -0.77(-1.76%)
Feb 08, 2016 43.96 44.69 42.28 43.97 1,944,834 -1.15(-2.55%)
Feb 05, 2016 47.75 49.30 44.68 45.12 1,756,740 -3.01(-6.25%)
Feb 04, 2016 51.60 51.60 47.16 48.13 1,614,716 -3.00(-5.86%)
Feb 03, 2016 49.28 51.20 48.03 51.13 1,216,735 +2.77(+5.73%)
Feb 02, 2016 49.74 50.50 48.09 48.36 929,964 -2.74(-5.37%)
Feb 01, 2016 52.46 53.47 50.01 51.10 1,040,943 -2.50(-4.66%)
Jan 29, 2016 53.01 54.29 52.15 53.60 1,250,238 +0.90(+1.70%)
Jan 28, 2016 52.10 53.29 50.51 52.70 1,491,928 +2.86(+5.73%)
Jan 27, 2016 48.68 51.50 48.08 49.85 1,208,699 +0.79(+1.61%)
Jan 26, 2016 45.73 49.20 44.76 49.05 1,146,598 +4.06(+9.03%)
Jan 25, 2016 45.60 47.63 44.85 44.99 957,057 -2.01(-4.27%)
Jan 22, 2016 48.39 50.59 46.34 47.00 1,747,907 +0.66(+1.42%)
Jan 21, 2016 44.76 47.38 43.94 46.34 2,235,967 +1.48(+3.30%)
Jan 20, 2016 43.86 45.64 42.74 44.86 1,801,174 +0.07(+0.15%)
Jan 19, 2016 47.44 47.51 43.79 44.79 1,248,357 -2.37(-5.02%)
Jan 15, 2016 46.41 47.16 47.16 47.16 1,624,731 -1.34(-2.76%)
Jan 14, 2016 48.66 49.08 46.51 48.50 1,836,643 +0.21(+0.43%)
Jan 13, 2016 51.12 51.88 48.01 48.29 1,477,144 -2.00(-3.97%)
Jan 12, 2016 49.59 50.99 49.12 50.29 2,005,219 +1.63(+3.35%)
Jan 11, 2016 48.96 49.75 47.54 48.66 954,720 -0.47(-0.96%)
Jan 08, 2016 49.08 50.12 48.28 49.13 1,194,367 +0.09(+0.19%)
Jan 07, 2016 48.30 51.13 48.06 49.03 2,252,062 +0.00(+0.00%)
Jan 06, 2016 49.37 50.85 48.61 49.03 1,444,007 -1.65(-3.25%)
Jan 05, 2016 50.79 51.78 49.87 50.68 710,087 -0.41(-0.79%)
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.