Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 52.64 52.75 50.53 50.55 10,176,275 -2.16(-4.09%)
Feb 26, 2016 53.10 54.42 51.33 52.71 13,576,530 -0.78(-1.46%)
Feb 25, 2016 54.02 54.89 52.45 53.49 6,860,305 -0.80(-1.47%)
Feb 24, 2016 52.49 54.61 52.12 54.28 5,308,562 +1.17(+2.21%)
Feb 23, 2016 55.98 56.02 52.82 53.11 5,659,031 -3.27(-5.80%)
Feb 22, 2016 54.43 56.82 55.14 56.38 5,999,502 +1.95(+3.59%)
Feb 19, 2016 53.57 54.45 53.16 54.43 4,578,623 +0.20(+0.36%)
Feb 18, 2016 55.43 55.62 54.14 54.24 4,696,640 -1.06(-1.92%)
Feb 17, 2016 53.88 55.39 52.78 55.30 8,050,334 +2.29(+4.32%)
Feb 16, 2016 53.70 53.95 51.73 53.01 4,799,941 +0.15(+0.28%)
Feb 12, 2016 52.17 52.86 52.86 52.86 7,014,165 +1.67(+3.26%)
Feb 11, 2016 49.68 51.53 49.24 51.19 6,932,367 -0.18(-0.35%)
Feb 10, 2016 51.10 52.14 49.90 51.37 5,509,607 +0.16(+0.30%)
Feb 09, 2016 52.48 53.07 50.24 51.21 8,174,514 -2.22(-4.15%)
Feb 08, 2016 51.27 53.72 50.56 53.43 8,035,776 +1.07(+2.04%)
Feb 05, 2016 52.85 52.85 51.24 52.36 7,062,285 -1.08(-2.02%)
Feb 04, 2016 55.18 55.74 53.21 53.44 6,626,796 -1.37(-2.49%)
Feb 03, 2016 53.57 54.87 51.78 54.81 6,891,594 +2.37(+4.51%)
Feb 02, 2016 52.32 54.17 51.53 52.44 6,997,280 -1.51(-2.79%)
Feb 01, 2016 54.11 54.66 52.85 53.95 5,749,273 -1.51(-2.72%)
Jan 29, 2016 54.01 55.58 53.89 55.45 8,815,354 +1.87(+3.48%)
Jan 28, 2016 54.06 54.49 52.04 53.59 8,628,822 +2.00(+3.87%)
Jan 27, 2016 50.82 53.04 50.36 51.59 9,055,324 +0.03(+0.06%)
Jan 26, 2016 49.19 51.64 48.64 51.56 8,694,588 +3.47(+7.21%)
Jan 25, 2016 50.46 51.65 48.03 48.09 6,362,673 -3.46(-6.71%)
Jan 22, 2016 51.88 52.70 50.50 51.55 8,743,541 +1.77(+3.56%)
Jan 21, 2016 47.04 50.17 46.39 49.78 9,482,247 +2.74(+5.83%)
Jan 20, 2016 46.64 47.54 44.62 47.04 13,602,383 -0.58(-1.21%)
Jan 19, 2016 49.31 49.68 46.44 47.61 7,013,982 -1.55(-3.16%)
Jan 15, 2016 48.42 49.17 49.17 49.17 7,518,507 -1.79(-3.51%)
Jan 14, 2016 50.50 52.01 49.67 50.96 9,137,309 +0.85(+1.70%)
Jan 13, 2016 49.52 50.48 48.87 50.11 9,918,602 +1.11(+2.26%)
Jan 12, 2016 50.35 50.76 47.78 49.00 9,146,703 -0.58(-1.18%)
Jan 11, 2016 51.30 51.44 48.99 49.58 6,878,539 -1.44(-2.82%)
Jan 08, 2016 51.29 51.73 50.44 51.02 6,407,912 +0.05(+0.09%)
Jan 07, 2016 51.33 53.74 50.77 50.98 6,801,758 -1.45(-2.76%)
Jan 06, 2016 53.34 53.34 51.94 52.42 8,509,094 -2.19(-4.01%)
Jan 05, 2016 54.56 54.93 53.40 54.61 4,706,524 +0.35(+0.65%)
Jan 04, 2016 55.13 55.25 53.60 54.26 6,595,919 -0.86(-1.57%)
Dec 31, 2015 54.60 55.13 55.13 55.13 4,002,998 +0.14(+0.25%)
Dec 30, 2015 54.36 55.36 54.31 54.99 4,307,175 -0.37(-0.68%)
Dec 29, 2015 55.98 56.33 54.94 55.36 4,068,648 +0.47(+0.85%)
Dec 28, 2015 55.88 56.05 54.67 54.89 5,133,713 -2.28(-3.99%)
Dec 24, 2015 57.43 57.18 57.18 57.18 2,302,305 -0.21(-0.37%)
Dec 23, 2015 55.60 57.44 55.13 57.39 6,873,249 +3.02(+5.56%)
Dec 22, 2015 54.77 55.74 54.18 54.36 6,721,935 -0.34(-0.63%)
Dec 21, 2015 55.76 55.84 53.97 54.71 6,521,851 -0.92(-1.65%)
Dec 18, 2015 57.00 57.53 55.63 55.63 8,518,657 -1.46(-2.55%)
Dec 17, 2015 58.77 59.17 56.01 57.08 7,845,841 -1.95(-3.30%)
Dec 16, 2015 60.19 60.45 58.97 59.03 6,369,705 -1.17(-1.94%)
Dec 15, 2015 60.72 61.26 59.95 60.20 7,320,782 +0.34(+0.57%)
Dec 14, 2015 57.91 59.99 57.41 59.85 7,516,013 +1.53(+2.63%)
Dec 11, 2015 60.21 61.86 58.22 58.32 6,371,798 -2.56(-4.21%)
Dec 10, 2015 60.62 62.42 60.27 60.88 6,463,292 -0.16(-0.26%)
Dec 09, 2015 60.33 62.61 59.87 61.04 6,904,513 +0.99(+1.65%)
Dec 08, 2015 58.19 60.65 57.57 60.05 6,851,939 +0.72(+1.21%)
Dec 07, 2015 60.65 61.05 58.12 59.33 8,159,265 -3.35(-5.34%)
Dec 04, 2015 61.75 62.92 61.13 62.68 6,105,001 -0.39(-0.62%)
Dec 03, 2015 63.58 64.23 62.49 63.07 6,003,241 +0.10(+0.16%)
Dec 02, 2015 64.89 65.46 62.62 62.97 5,746,728 -2.48(-3.80%)
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.