Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.19 59.39 58.92 59.10 266,101 -0.05(-0.08%)
Mar 30, 2016 59.23 59.35 58.90 59.15 311,901 -0.14(-0.24%)
Mar 29, 2016 58.76 59.38 58.60 59.29 634,209 +0.66(+1.12%)
Mar 28, 2016 58.84 59.07 58.28 58.63 230,722 -0.09(-0.15%)
Mar 24, 2016 58.49 58.72 58.72 58.72 328,280 +0.06(+0.11%)
Mar 23, 2016 58.65 59.02 57.95 58.65 282,487 +0.00(+0.00%)
Mar 22, 2016 58.69 59.00 58.41 58.65 213,083 -0.11(-0.19%)
Mar 21, 2016 57.88 58.86 57.39 58.77 296,483 +0.70(+1.20%)
Mar 18, 2016 58.99 59.17 57.83 58.07 1,085,649 -0.68(-1.16%)
Mar 17, 2016 58.54 58.87 58.37 58.75 668,414 +0.32(+0.54%)
Mar 16, 2016 58.27 58.64 57.60 58.43 398,926 +0.16(+0.27%)
Mar 15, 2016 57.98 58.60 57.74 58.27 202,032 +0.10(+0.16%)
Mar 14, 2016 58.25 58.50 57.89 58.18 197,713 -0.44(-0.76%)
Mar 11, 2016 58.69 58.96 58.19 58.62 226,426 +0.32(+0.54%)
Mar 10, 2016 58.54 58.74 57.44 58.31 224,113 -0.19(-0.32%)
Mar 09, 2016 58.12 58.69 58.12 58.50 246,499 +0.27(+0.46%)
Mar 08, 2016 57.69 58.39 57.38 58.23 295,196 +0.70(+1.21%)
Mar 07, 2016 57.03 57.68 56.77 57.53 279,490 +0.37(+0.65%)
Mar 04, 2016 56.26 57.33 55.92 57.16 298,649 +0.55(+0.98%)
Mar 03, 2016 56.41 56.61 55.85 56.60 287,954 +0.23(+0.41%)
Mar 02, 2016 55.81 56.39 54.69 56.37 278,223 +0.51(+0.91%)
Mar 01, 2016 56.49 56.71 55.34 55.87 375,014 -0.36(-0.63%)
Feb 29, 2016 56.48 56.87 56.19 56.22 647,887 -0.26(-0.46%)
Feb 26, 2016 57.92 58.05 56.29 56.48 311,402 -1.70(-2.93%)
Feb 25, 2016 58.19 58.49 57.61 58.19 394,123 +0.33(+0.58%)
Feb 24, 2016 57.32 57.97 57.00 57.85 366,188 +0.68(+1.19%)
Feb 23, 2016 57.05 57.70 56.67 57.17 262,964 -0.02(-0.04%)
Feb 22, 2016 57.09 57.50 56.78 57.20 263,836 +0.32(+0.57%)
Feb 19, 2016 56.85 57.34 56.53 56.87 320,215 +0.36(+0.65%)
Feb 18, 2016 54.85 56.65 54.48 56.51 391,478 +1.35(+2.46%)
Feb 17, 2016 55.44 55.44 54.48 55.15 345,939 -0.18(-0.33%)
Feb 16, 2016 55.41 55.88 54.78 55.33 277,107 +0.20(+0.36%)
Feb 12, 2016 55.89 55.14 55.14 55.14 324,999 -0.55(-0.98%)
Feb 11, 2016 55.59 55.96 54.95 55.68 365,902 +0.02(+0.04%)
Feb 10, 2016 55.75 55.93 55.03 55.66 590,732 -0.18(-0.33%)
Feb 09, 2016 54.96 55.89 54.69 55.84 589,586 +0.63(+1.15%)
Feb 08, 2016 54.86 55.37 54.51 55.21 563,865 +0.26(+0.48%)
Feb 05, 2016 54.71 55.49 54.11 54.95 396,639 -0.06(-0.10%)
Feb 04, 2016 55.30 55.46 54.84 55.00 384,070 -0.36(-0.64%)
Feb 03, 2016 54.96 55.59 54.76 55.36 862,721 +0.50(+0.91%)
Feb 02, 2016 54.57 54.92 54.32 54.86 657,158 +0.09(+0.16%)
Feb 01, 2016 54.61 54.99 54.51 54.77 1,137,312 +0.04(+0.07%)
Jan 29, 2016 54.39 55.02 54.17 54.73 686,156 +0.89(+1.65%)
Jan 28, 2016 52.67 54.09 52.58 53.84 219,944 +1.26(+2.39%)
Jan 27, 2016 52.43 53.12 52.14 52.59 179,509 -0.05(-0.09%)
Jan 26, 2016 52.24 53.20 52.24 52.63 167,021 +0.61(+1.18%)
Jan 25, 2016 53.03 53.03 51.88 52.02 234,372 -1.05(-1.97%)
Jan 22, 2016 51.82 53.08 51.55 53.07 333,115 +1.37(+2.65%)
Jan 21, 2016 52.32 52.47 51.37 51.70 265,716 -0.61(-1.16%)
Jan 20, 2016 52.88 52.99 51.15 52.30 348,544 -0.86(-1.61%)
Jan 19, 2016 52.58 53.36 52.34 53.16 260,131 +0.87(+1.65%)
Jan 15, 2016 52.27 52.30 52.30 52.30 327,901 -0.94(-1.76%)
Jan 14, 2016 52.62 53.63 52.17 53.23 387,349 +0.68(+1.30%)
Jan 13, 2016 52.96 53.37 52.48 52.55 256,549 -0.41(-0.77%)
Jan 12, 2016 53.70 53.70 52.46 52.96 308,512 -0.50(-0.93%)
Jan 11, 2016 52.92 53.60 52.92 53.45 276,844 +0.53(+1.01%)
Jan 08, 2016 53.23 53.60 52.92 52.92 495,716 -0.19(-0.36%)
Jan 07, 2016 52.48 53.43 52.48 53.11 415,164 +0.00(+0.00%)
Jan 06, 2016 52.63 53.17 52.46 53.11 216,687 +0.09(+0.16%)
Jan 05, 2016 52.92 53.14 52.11 53.02 300,679 +0.09(+0.18%)
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.