Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.09 52.47 52.01 52.03 6,451,875 -0.27(-0.52%)
Mar 30, 2016 52.29 52.51 51.86 52.30 6,567,733 +0.40(+0.77%)
Mar 29, 2016 51.26 52.06 51.26 51.89 6,921,679 +0.51(+1.00%)
Mar 28, 2016 51.03 51.82 50.89 51.38 6,645,814 +0.52(+1.03%)
Mar 24, 2016 51.15 50.86 50.86 50.86 6,825,807 -0.41(-0.80%)
Mar 23, 2016 51.54 51.76 51.15 51.27 6,649,313 -0.48(-0.93%)
Mar 22, 2016 51.42 51.89 51.04 51.75 9,463,086 +0.24(+0.47%)
Mar 21, 2016 51.90 52.17 51.43 51.50 7,443,788 -0.52(-1.00%)
Mar 18, 2016 52.21 52.68 51.79 52.03 16,425,152 +0.13(+0.25%)
Mar 17, 2016 51.82 52.27 51.74 51.89 8,875,693 -0.10(-0.20%)
Mar 16, 2016 51.11 52.13 51.11 52.00 9,258,943 +0.51(+1.00%)
Mar 15, 2016 50.82 51.55 50.71 51.48 8,524,312 +0.37(+0.73%)
Mar 14, 2016 50.18 51.22 50.11 51.11 10,388,440 +0.92(+1.84%)
Mar 11, 2016 50.63 50.63 49.30 50.19 17,783,798 +0.06(+0.12%)
Mar 10, 2016 50.12 50.42 49.60 50.13 8,059,253 +0.39(+0.79%)
Mar 09, 2016 50.35 50.52 49.49 49.73 11,169,915 -0.46(-0.92%)
Mar 08, 2016 50.18 50.74 49.90 50.20 9,324,969 -0.35(-0.69%)
Mar 07, 2016 50.93 51.13 49.94 50.54 10,561,702 -0.61(-1.19%)
Mar 04, 2016 51.54 51.58 50.74 51.15 9,575,814 -0.30(-0.58%)
Mar 03, 2016 51.52 51.59 50.72 51.45 9,481,008 -0.45(-0.87%)
Mar 02, 2016 52.14 52.29 51.27 51.90 10,162,562 -0.42(-0.80%)
Mar 01, 2016 51.21 52.46 50.98 52.32 10,536,966 +1.59(+3.14%)
Feb 29, 2016 50.76 51.55 50.63 50.73 8,771,722 -0.11(-0.22%)
Feb 26, 2016 51.42 51.60 50.47 50.84 8,575,864 -0.36(-0.70%)
Feb 25, 2016 50.94 51.20 50.54 51.20 7,184,267 +0.56(+1.10%)
Feb 24, 2016 49.86 50.85 49.04 50.64 12,369,418 -0.30(-0.60%)
Feb 23, 2016 50.94 51.33 50.54 50.94 8,105,964 -0.36(-0.70%)
Feb 22, 2016 51.09 51.37 50.69 51.30 9,627,769 +1.05(+2.08%)
Feb 19, 2016 49.60 50.42 49.25 50.26 10,366,281 +0.62(+1.25%)
Feb 18, 2016 50.17 50.17 49.38 49.64 9,747,001 -0.58(-1.16%)
Feb 17, 2016 49.41 50.25 48.94 50.22 13,717,303 +1.06(+2.16%)
Feb 16, 2016 49.49 49.54 48.78 49.16 13,302,990 +0.48(+0.98%)
Feb 12, 2016 48.42 48.68 48.68 48.68 9,960,724 +0.82(+1.71%)
Feb 11, 2016 46.96 48.27 46.67 47.86 13,887,383 -0.19(-0.40%)
Feb 10, 2016 48.17 49.11 47.94 48.05 13,371,461 +0.63(+1.32%)
Feb 09, 2016 46.35 48.18 46.33 47.42 13,316,430 +0.24(+0.52%)
Feb 08, 2016 46.26 47.47 45.86 47.18 24,619,528 -0.30(-0.64%)
Feb 05, 2016 50.63 50.72 47.28 47.48 28,147,586 -3.31(-6.52%)
Feb 04, 2016 51.77 51.81 50.53 50.80 15,998,315 -1.08(-2.08%)
Feb 03, 2016 53.05 53.27 50.98 51.88 14,059,605 -1.02(-1.92%)
Feb 02, 2016 52.86 53.07 52.44 52.89 10,794,746 -0.44(-0.83%)
Feb 01, 2016 52.69 53.67 52.35 53.33 10,968,854 +0.55(+1.04%)
Jan 29, 2016 51.93 52.88 51.80 52.79 15,224,928 +1.29(+2.50%)
Jan 28, 2016 50.63 51.61 50.38 51.50 13,621,193 +1.44(+2.87%)
Jan 27, 2016 51.13 51.21 49.73 50.06 14,375,049 -0.85(-1.67%)
Jan 26, 2016 50.31 51.13 50.21 50.91 10,226,750 +0.78(+1.56%)
Jan 25, 2016 51.56 51.58 50.04 50.13 15,583,906 -1.27(-2.47%)
Jan 22, 2016 49.99 51.60 49.87 51.40 37,784,976 +0.12(+0.24%)
Jan 21, 2016 50.24 51.58 50.09 51.27 23,917,810 +1.83(+3.71%)
Jan 20, 2016 50.01 50.34 47.72 49.44 26,224,978 -1.42(-2.78%)
Jan 19, 2016 50.96 51.59 50.49 50.86 14,132,602 +0.48(+0.95%)
Jan 15, 2016 49.57 50.38 50.38 50.38 17,552,412 -0.85(-1.66%)
Jan 14, 2016 49.95 51.62 49.44 51.23 13,163,279 +0.96(+1.92%)
Jan 13, 2016 51.94 52.12 50.21 50.27 13,011,804 -1.38(-2.67%)
Jan 12, 2016 50.72 51.71 50.54 51.65 14,245,538 +1.42(+2.84%)
Jan 11, 2016 49.51 50.48 49.32 50.22 12,377,009 +1.03(+2.10%)
Jan 08, 2016 49.87 50.14 49.10 49.19 12,004,340 -0.05(-0.11%)
Jan 07, 2016 49.41 50.30 48.78 49.24 12,816,646 -1.25(-2.48%)
Jan 06, 2016 50.12 50.84 50.07 50.49 9,503,875 -0.45(-0.89%)
Jan 05, 2016 51.07 51.07 50.36 50.94 11,054,166 +0.34(+0.67%)
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.