Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.95 63.57 62.64 62.81 2,226,849 -0.07(-0.11%)
Mar 30, 2016 62.63 63.29 62.46 62.88 2,309,798 +0.39(+0.63%)
Mar 29, 2016 62.03 62.62 61.83 62.49 1,535,594 +0.45(+0.73%)
Mar 28, 2016 61.42 62.27 61.30 62.03 2,143,267 +0.65(+1.06%)
Mar 24, 2016 61.11 61.38 61.38 61.38 1,572,342 +0.04(+0.06%)
Mar 23, 2016 61.56 61.85 61.12 61.35 2,267,520 -0.04(-0.06%)
Mar 22, 2016 61.24 61.82 61.05 61.38 1,573,272 -0.11(-0.17%)
Mar 21, 2016 60.88 61.69 60.77 61.49 1,803,741 +0.38(+0.62%)
Mar 18, 2016 60.81 61.38 60.77 61.11 2,976,597 +0.39(+0.65%)
Mar 17, 2016 60.25 60.95 60.18 60.72 2,108,221 +0.58(+0.97%)
Mar 16, 2016 59.32 60.25 59.05 60.14 1,205,216 +0.60(+1.01%)
Mar 15, 2016 59.11 59.76 59.02 59.54 1,619,743 -0.06(-0.10%)
Mar 14, 2016 59.29 59.77 58.67 59.60 988,574 +0.02(+0.03%)
Mar 11, 2016 59.08 59.82 59.04 59.58 2,128,512 +1.03(+1.77%)
Mar 10, 2016 58.88 59.27 58.22 58.55 2,079,476 -0.04(-0.06%)
Mar 09, 2016 59.05 59.08 58.22 58.59 1,753,400 -0.17(-0.30%)
Mar 08, 2016 58.81 59.15 58.43 58.76 1,752,594 -0.48(-0.82%)
Mar 07, 2016 58.74 59.33 58.46 59.24 1,916,722 +0.18(+0.31%)
Mar 04, 2016 58.84 59.22 58.41 59.06 2,799,961 +0.28(+0.47%)
Mar 03, 2016 58.89 59.05 57.92 58.78 5,390,234 -0.02(-0.03%)
Mar 02, 2016 59.02 59.35 58.48 58.80 2,976,254 -0.44(-0.75%)
Mar 01, 2016 58.96 59.41 58.70 59.24 2,615,181 +0.89(+1.53%)
Feb 29, 2016 58.28 59.01 58.21 58.35 2,735,685 +0.15(+0.26%)
Feb 26, 2016 58.49 58.68 58.00 58.20 1,635,844 -0.08(-0.13%)
Feb 25, 2016 57.80 58.38 57.22 58.27 2,663,150 +0.61(+1.05%)
Feb 24, 2016 56.93 57.76 56.54 57.67 2,549,105 +0.06(+0.10%)
Feb 23, 2016 57.77 58.22 57.53 57.61 1,801,478 -0.23(-0.39%)
Feb 22, 2016 57.38 58.19 57.22 57.83 1,789,138 +0.45(+0.78%)
Feb 19, 2016 56.98 57.38 56.54 57.38 1,955,208 +0.38(+0.67%)
Feb 18, 2016 56.53 57.38 56.43 57.00 2,715,520 +0.41(+0.73%)
Feb 17, 2016 57.14 57.39 56.32 56.59 2,764,697 -0.22(-0.38%)
Feb 16, 2016 55.53 56.96 54.85 56.80 2,819,432 +1.80(+3.27%)
Feb 12, 2016 54.46 55.00 55.00 55.00 2,363,980 +1.09(+2.03%)
Feb 11, 2016 54.37 55.03 53.43 53.91 3,898,407 -1.18(-2.15%)
Feb 10, 2016 54.28 56.07 54.10 55.09 5,151,721 +1.39(+2.58%)
Feb 09, 2016 52.28 54.61 52.28 53.71 6,374,885 +1.42(+2.73%)
Feb 08, 2016 52.67 52.80 51.03 52.28 4,949,005 -1.12(-2.09%)
Feb 05, 2016 54.43 54.56 53.16 53.40 3,532,827 -1.08(-1.98%)
Feb 04, 2016 54.37 55.33 54.04 54.48 2,614,485 +0.13(+0.25%)
Feb 03, 2016 54.64 54.92 53.83 54.34 2,334,197 +0.08(+0.14%)
Feb 02, 2016 54.80 54.91 54.15 54.27 2,107,435 -1.18(-2.14%)
Feb 01, 2016 54.67 55.88 54.48 55.45 2,319,905 +0.45(+0.82%)
Jan 29, 2016 54.18 55.09 54.13 55.00 2,694,156 +1.09(+2.03%)
Jan 28, 2016 53.87 54.00 52.96 53.91 2,562,183 +0.28(+0.52%)
Jan 27, 2016 53.89 54.56 53.25 53.63 3,022,889 -0.35(-0.65%)
Jan 26, 2016 52.71 54.04 52.66 53.98 2,395,401 +1.58(+3.02%)
Jan 25, 2016 52.68 53.04 52.32 52.40 1,805,122 -0.55(-1.03%)
Jan 22, 2016 52.27 53.24 51.93 52.95 2,135,234 +1.47(+2.86%)
Jan 21, 2016 51.19 51.91 50.31 51.48 1,598,570 +0.53(+1.05%)
Jan 20, 2016 51.00 51.52 49.85 50.95 2,903,552 -0.71(-1.38%)
Jan 19, 2016 52.81 53.03 51.51 51.66 2,332,030 -0.58(-1.12%)
Jan 15, 2016 51.70 52.24 52.24 52.24 1,963,382 -0.81(-1.53%)
Jan 14, 2016 52.16 53.31 51.75 53.05 1,819,143 +1.12(+2.17%)
Jan 13, 2016 53.20 53.42 51.85 51.93 1,484,860 -1.16(-2.19%)
Jan 12, 2016 52.71 53.32 52.54 53.09 2,075,215 +0.86(+1.65%)
Jan 11, 2016 52.66 52.91 51.63 52.23 2,286,765 -0.19(-0.36%)
Jan 08, 2016 53.36 53.55 52.27 52.42 2,003,861 -0.46(-0.87%)
Jan 07, 2016 52.81 53.77 52.47 52.87 2,296,035 -1.07(-1.99%)
Jan 06, 2016 54.88 55.07 53.67 53.95 3,220,760 -1.51(-2.73%)
Jan 05, 2016 55.52 55.67 54.87 55.46 2,427,580 +0.29(+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.