Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 59.92 60.59 58.06 59.21 1,306,500 -0.17(-0.29%)
Apr 28, 2016 61.50 62.03 58.99 59.38 1,313,380 -2.29(-3.72%)
Apr 27, 2016 61.43 62.10 60.05 61.67 1,323,578 +0.55(+0.89%)
Apr 26, 2016 60.83 61.66 60.06 61.12 929,112 +0.96(+1.60%)
Apr 25, 2016 60.39 60.81 58.49 60.16 1,023,989 -0.60(-0.99%)
Apr 22, 2016 59.61 61.15 59.08 60.76 983,772 +1.15(+1.93%)
Apr 21, 2016 60.67 60.67 59.15 59.61 1,159,751 -0.40(-0.66%)
Apr 20, 2016 59.10 60.75 58.13 60.01 1,365,396 +0.36(+0.60%)
Apr 19, 2016 57.65 59.90 57.55 59.65 1,310,583 +2.37(+4.13%)
Apr 18, 2016 53.03 57.55 52.81 57.28 1,364,915 +2.70(+4.94%)
Apr 15, 2016 54.29 55.25 53.82 54.59 1,072,217 -0.17(-0.31%)
Apr 14, 2016 55.81 56.40 53.96 54.76 2,092,570 -1.00(-1.79%)
Apr 13, 2016 59.20 59.30 55.54 55.76 1,843,240 -3.39(-5.72%)
Apr 12, 2016 57.82 60.33 57.53 59.14 1,794,832 +1.53(+2.65%)
Apr 11, 2016 58.05 58.39 56.67 57.61 1,288,216 -0.24(-0.41%)
Apr 08, 2016 57.22 58.07 55.62 57.85 2,141,322 +1.93(+3.46%)
Apr 07, 2016 56.72 57.79 54.35 55.92 2,116,734 -1.38(-2.40%)
Apr 06, 2016 55.83 57.72 55.59 57.29 1,380,183 +2.13(+3.86%)
Apr 05, 2016 54.62 56.35 54.27 55.16 1,158,964 +0.36(+0.65%)
Apr 04, 2016 56.26 57.22 54.63 54.80 1,269,841 -1.41(-2.52%)
Apr 01, 2016 55.11 56.58 54.93 56.22 1,364,955 +0.16(+0.29%)
Mar 31, 2016 54.95 56.36 54.59 56.06 1,726,282 +1.17(+2.13%)
Mar 30, 2016 56.49 57.11 54.61 54.89 1,515,965 -1.02(-1.82%)
Mar 29, 2016 52.81 56.06 52.81 55.91 1,666,073 +1.51(+2.77%)
Mar 28, 2016 53.65 54.49 52.97 54.40 1,125,248 +0.66(+1.23%)
Mar 24, 2016 51.92 53.74 53.74 53.74 1,314,163 +0.69(+1.30%)
Mar 23, 2016 52.75 54.27 52.47 53.05 1,053,053 -0.13(-0.25%)
Mar 22, 2016 53.77 54.79 52.83 53.18 902,261 -1.12(-2.07%)
Mar 21, 2016 53.82 54.63 53.18 54.30 875,469 +0.42(+0.79%)
Mar 18, 2016 54.26 55.02 52.68 53.88 1,712,879 +0.30(+0.56%)
Mar 17, 2016 54.21 54.23 52.92 53.58 1,066,259 +0.08(+0.14%)
Mar 16, 2016 53.45 54.79 52.19 53.50 1,196,419 +0.76(+1.45%)
Mar 15, 2016 51.78 52.97 50.92 52.74 835,298 +0.25(+0.47%)
Mar 14, 2016 52.32 53.36 52.07 52.49 984,176 -0.76(-1.43%)
Mar 11, 2016 50.30 54.02 50.30 53.26 2,039,340 +3.53(+7.09%)
Mar 10, 2016 50.30 50.90 48.94 49.73 1,186,773 -0.88(-1.73%)
Mar 09, 2016 49.35 51.85 48.35 50.61 1,964,100 +1.75(+3.59%)
Mar 08, 2016 48.42 49.35 47.38 48.85 9,792,848 -0.28(-0.58%)
Mar 07, 2016 49.29 50.69 48.54 49.14 1,611,174 -0.22(-0.44%)
Mar 04, 2016 48.86 50.08 47.17 49.35 1,729,583 +1.14(+2.37%)
Mar 03, 2016 49.03 49.55 46.38 48.21 2,134,213 -0.71(-1.45%)
Mar 02, 2016 48.12 49.48 46.91 48.92 883,462 +0.31(+0.64%)
Mar 01, 2016 47.64 48.68 45.40 48.61 1,442,754 +1.36(+2.87%)
Feb 29, 2016 47.91 48.98 47.10 47.25 1,502,022 -0.19(-0.40%)
Feb 26, 2016 47.92 48.41 46.44 47.44 1,068,704 +0.65(+1.39%)
Feb 25, 2016 46.86 47.86 45.13 46.79 1,049,242 -0.29(-0.62%)
Feb 24, 2016 47.21 48.52 46.87 47.08 1,387,931 -1.00(-2.08%)
Feb 23, 2016 49.30 49.80 47.29 48.08 1,389,882 -1.49(-3.01%)
Feb 22, 2016 47.52 49.97 46.04 49.57 2,180,366 +3.65(+7.95%)
Feb 19, 2016 43.91 46.26 43.14 45.92 1,898,153 +1.30(+2.92%)
Feb 18, 2016 45.98 46.43 44.02 44.62 1,375,859 -0.58(-1.29%)
Feb 17, 2016 43.27 45.80 43.05 45.21 1,208,915 +2.13(+4.95%)
Feb 16, 2016 45.07 45.24 41.91 43.07 1,161,529 -1.30(-2.93%)
Feb 12, 2016 44.72 44.38 44.38 44.38 1,301,225 +0.59(+1.36%)
Feb 11, 2016 41.38 44.53 40.24 43.78 1,260,135 +0.61(+1.42%)
Feb 10, 2016 43.05 45.14 42.15 43.17 1,150,986 -0.06(-0.13%)
Feb 09, 2016 43.06 44.21 41.04 43.23 1,771,256 -0.77(-1.76%)
Feb 08, 2016 43.98 44.72 42.30 44.00 1,943,753 -1.15(-2.55%)
Feb 05, 2016 47.78 49.33 44.71 45.15 1,755,764 -3.01(-6.25%)
Feb 04, 2016 51.63 51.63 47.19 48.16 1,613,819 -3.00(-5.86%)
Feb 03, 2016 49.31 51.23 48.05 51.16 1,216,058 +2.77(+5.73%)
Feb 02, 2016 49.77 50.53 48.12 48.38 929,447 -2.74(-5.37%)
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.