Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.72 55.59 54.28 55.48 1,989,059 +0.42(+0.76%)
Apr 28, 2016 54.58 55.34 54.41 55.06 1,534,583 +0.00(+0.00%)
Apr 27, 2016 54.49 55.38 54.17 55.06 2,260,855 +0.72(+1.33%)
Apr 26, 2016 54.58 54.76 54.15 54.33 1,598,418 -0.10(-0.18%)
Apr 25, 2016 54.15 54.45 53.95 54.43 1,851,365 +0.10(+0.19%)
Apr 22, 2016 54.05 54.58 53.99 54.32 2,529,174 +0.35(+0.65%)
Apr 21, 2016 55.41 55.42 53.83 53.97 3,823,529 -1.70(-3.05%)
Apr 20, 2016 56.81 56.94 55.67 55.67 3,200,780 -1.12(-1.98%)
Apr 19, 2016 56.81 57.03 56.38 56.79 2,238,200 +0.03(+0.05%)
Apr 18, 2016 56.51 56.83 56.06 56.77 1,898,654 +0.26(+0.46%)
Apr 15, 2016 56.25 56.73 56.03 56.51 2,377,286 +0.41(+0.73%)
Apr 14, 2016 55.99 56.23 55.78 56.10 1,891,501 +0.02(+0.03%)
Apr 13, 2016 56.56 56.56 55.70 56.08 1,715,956 -0.36(-0.64%)
Apr 12, 2016 56.26 56.53 55.85 56.44 1,849,017 +0.30(+0.53%)
Apr 11, 2016 56.60 56.81 56.05 56.15 2,321,742 -0.38(-0.67%)
Apr 08, 2016 56.29 56.70 56.05 56.53 2,483,287 +0.52(+0.94%)
Apr 07, 2016 55.69 56.30 55.60 56.00 1,919,266 +0.08(+0.14%)
Apr 06, 2016 55.38 55.94 55.09 55.93 4,210,031 +0.42(+0.76%)
Apr 05, 2016 56.60 56.74 55.47 55.51 3,399,629 -1.23(-2.17%)
Apr 04, 2016 57.18 57.22 56.59 56.74 2,653,819 -0.30(-0.52%)
Apr 01, 2016 56.55 57.28 56.45 57.03 2,389,520 +0.10(+0.18%)
Mar 31, 2016 56.64 57.08 56.40 56.93 2,948,766 +0.27(+0.47%)
Mar 30, 2016 56.54 56.86 56.04 56.66 2,878,016 +0.24(+0.42%)
Mar 29, 2016 55.44 56.49 55.44 56.42 2,363,336 +1.07(+1.94%)
Mar 28, 2016 55.80 56.09 55.19 55.35 1,800,915 -0.31(-0.56%)
Mar 24, 2016 55.53 55.66 55.66 55.66 2,142,265 -0.10(-0.19%)
Mar 23, 2016 55.24 55.97 55.11 55.77 1,634,272 +0.37(+0.67%)
Mar 22, 2016 55.30 55.94 55.15 55.40 1,825,729 -0.01(-0.02%)
Mar 21, 2016 55.68 56.12 54.82 55.41 1,738,307 -0.15(-0.27%)
Mar 18, 2016 55.98 56.28 55.27 55.56 6,016,501 -0.25(-0.44%)
Mar 17, 2016 54.94 56.09 54.53 55.80 3,196,410 +0.89(+1.62%)
Mar 16, 2016 54.13 54.96 53.63 54.91 2,822,414 +0.55(+1.01%)
Mar 15, 2016 54.26 54.74 54.12 54.37 2,627,889 -0.06(-0.10%)
Mar 14, 2016 53.96 54.51 53.91 54.42 2,157,042 +0.21(+0.38%)
Mar 11, 2016 54.38 54.51 53.99 54.21 2,436,116 +0.26(+0.49%)
Mar 10, 2016 54.19 54.49 53.50 53.95 2,139,302 -0.23(-0.42%)
Mar 09, 2016 53.85 54.33 53.85 54.18 2,151,762 +0.32(+0.60%)
Mar 08, 2016 53.33 53.99 53.31 53.86 3,593,020 +0.44(+0.83%)
Mar 07, 2016 53.32 53.78 53.16 53.41 4,043,502 -0.03(-0.05%)
Mar 04, 2016 53.05 53.51 52.69 53.44 3,844,954 +0.20(+0.37%)
Mar 03, 2016 53.29 53.34 52.60 53.24 2,296,076 +0.06(+0.11%)
Mar 02, 2016 52.97 53.29 51.75 53.18 2,818,674 +0.02(+0.04%)
Mar 01, 2016 54.01 54.14 52.89 53.16 3,032,742 -0.49(-0.92%)
Feb 29, 2016 53.42 54.07 53.28 53.66 3,368,182 +0.28(+0.53%)
Feb 26, 2016 54.92 55.23 53.34 53.37 2,703,801 -1.81(-3.27%)
Feb 25, 2016 54.53 55.29 54.34 55.18 2,913,129 +0.83(+1.53%)
Feb 24, 2016 53.92 54.43 53.42 54.35 3,038,234 +0.23(+0.42%)
Feb 23, 2016 53.25 54.24 53.15 54.12 2,833,781 +0.70(+1.31%)
Feb 22, 2016 52.99 53.45 52.62 53.42 3,218,532 +0.56(+1.06%)
Feb 19, 2016 53.04 53.09 52.31 52.86 4,414,327 -0.10(-0.20%)
Feb 18, 2016 52.59 53.33 51.97 52.97 4,371,210 +0.18(+0.34%)
Feb 17, 2016 53.02 53.46 52.38 52.79 4,227,683 +0.06(+0.11%)
Feb 16, 2016 52.78 52.94 52.25 52.73 3,108,285 +0.51(+0.98%)
Feb 12, 2016 52.27 52.22 52.22 52.22 3,042,117 +0.05(+0.09%)
Feb 11, 2016 52.85 53.42 52.10 52.17 3,882,864 -0.96(-1.80%)
Feb 10, 2016 52.78 53.50 52.21 53.13 4,335,166 +0.24(+0.45%)
Feb 09, 2016 53.03 53.54 52.66 52.89 6,322,516 -0.36(-0.67%)
Feb 08, 2016 53.19 54.02 52.71 53.25 4,061,387 +0.06(+0.11%)
Feb 05, 2016 52.88 53.41 52.13 53.19 3,898,390 -0.09(-0.16%)
Feb 04, 2016 54.17 54.32 53.18 53.28 4,415,146 -1.07(-1.97%)
Feb 03, 2016 53.83 54.60 53.63 54.35 4,198,161 +0.75(+1.39%)
Feb 02, 2016 52.10 53.65 52.09 53.60 6,544,698 +1.14(+2.18%)
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.