Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.38 51.52 50.24 50.34 3,736,405 -0.97(-1.89%)
Mar 30, 2016 51.42 51.87 51.25 51.31 3,165,706 -0.05(-0.11%)
Mar 29, 2016 50.83 51.47 50.61 51.37 3,480,708 +0.48(+0.94%)
Mar 28, 2016 49.73 51.31 49.56 50.89 2,341,341 +1.35(+2.73%)
Mar 24, 2016 49.74 49.54 49.54 49.54 2,291,224 -0.25(-0.50%)
Mar 23, 2016 50.62 50.62 48.95 49.79 5,286,230 -1.87(-3.63%)
Mar 22, 2016 52.02 52.51 51.65 51.66 2,610,537 -0.36(-0.69%)
Mar 21, 2016 50.91 52.41 50.74 52.02 4,463,455 +1.12(+2.19%)
Mar 18, 2016 50.10 51.05 49.62 50.91 2,764,009 +0.08(+0.15%)
Mar 17, 2016 49.43 50.96 49.30 50.83 2,640,111 +1.24(+2.50%)
Mar 16, 2016 49.23 49.79 49.11 49.59 2,878,517 +0.31(+0.63%)
Mar 15, 2016 50.15 50.67 49.24 49.28 2,330,928 -0.90(-1.79%)
Mar 14, 2016 49.78 50.24 49.61 50.17 1,616,821 +0.11(+0.22%)
Mar 11, 2016 49.69 50.14 49.44 50.06 2,046,975 +0.59(+1.20%)
Mar 10, 2016 49.10 50.31 49.02 49.47 2,333,572 +0.52(+1.07%)
Mar 09, 2016 49.60 49.71 48.81 48.95 2,272,754 -0.57(-1.15%)
Mar 08, 2016 48.44 49.95 48.42 49.52 4,132,122 +0.84(+1.73%)
Mar 07, 2016 48.75 49.55 48.43 48.67 2,502,878 -0.50(-1.02%)
Mar 04, 2016 49.36 49.53 48.41 49.17 3,578,151 -0.19(-0.38%)
Mar 03, 2016 49.62 49.62 48.67 49.36 3,168,765 -0.28(-0.57%)
Mar 02, 2016 49.68 50.00 49.39 49.64 3,153,187 +0.10(+0.20%)
Mar 01, 2016 48.85 49.78 48.73 49.54 4,932,324 +0.76(+1.55%)
Feb 29, 2016 50.06 50.32 48.60 48.78 8,776,168 -1.28(-2.56%)
Feb 26, 2016 51.33 52.18 49.78 50.06 11,144,509 -2.26(-4.31%)
Feb 25, 2016 52.59 53.08 51.70 52.32 8,089,718 +0.20(+0.39%)
Feb 24, 2016 51.70 52.35 50.35 52.12 4,784,327 +0.44(+0.85%)
Feb 23, 2016 52.81 53.16 50.94 51.68 4,572,193 -0.81(-1.55%)
Feb 22, 2016 53.25 53.43 52.33 52.49 2,630,113 -0.20(-0.37%)
Feb 19, 2016 51.91 52.89 51.24 52.69 3,402,381 +0.39(+0.75%)
Feb 18, 2016 52.83 52.92 51.72 52.30 2,512,064 -0.52(-0.98%)
Feb 17, 2016 53.05 53.29 52.11 52.81 2,524,477 -0.02(-0.03%)
Feb 16, 2016 51.99 53.10 51.67 52.83 2,260,332 +1.35(+2.62%)
Feb 12, 2016 50.46 51.48 51.48 51.48 2,055,235 +1.54(+3.08%)
Feb 11, 2016 49.42 50.31 49.17 49.94 2,874,570 +0.01(+0.02%)
Feb 10, 2016 50.17 50.63 49.81 49.93 2,209,416 +0.26(+0.52%)
Feb 09, 2016 49.67 50.73 48.96 49.67 2,416,975 -0.68(-1.35%)
Feb 08, 2016 51.04 51.08 49.27 50.35 3,338,566 -1.01(-1.98%)
Feb 05, 2016 52.99 53.08 51.31 51.37 3,248,407 -1.75(-3.29%)
Feb 04, 2016 52.57 53.63 52.33 53.12 2,587,165 -0.34(-0.64%)
Feb 03, 2016 53.89 54.29 52.30 53.46 3,474,160 -0.51(-0.94%)
Feb 02, 2016 53.78 54.36 53.62 53.97 2,841,499 +0.03(+0.06%)
Feb 01, 2016 52.75 54.25 52.48 53.94 2,762,227 +1.20(+2.28%)
Jan 29, 2016 52.80 53.47 52.47 52.73 3,244,384 +0.20(+0.37%)
Jan 28, 2016 52.14 52.71 51.38 52.54 2,933,033 +1.24(+2.42%)
Jan 27, 2016 51.23 52.22 51.04 51.30 2,999,025 -0.32(-0.62%)
Jan 26, 2016 51.31 52.11 50.91 51.62 3,335,255 +1.30(+2.57%)
Jan 25, 2016 51.01 51.12 50.19 50.32 2,114,296 -0.57(-1.12%)
Jan 22, 2016 50.70 51.21 50.34 50.89 2,728,011 +0.50(+0.99%)
Jan 21, 2016 48.25 50.78 48.17 50.39 4,069,300 +1.81(+3.73%)
Jan 20, 2016 48.40 49.03 46.65 48.58 6,457,683 -0.51(-1.03%)
Jan 19, 2016 47.82 49.76 47.80 49.09 5,231,714 +1.75(+3.69%)
Jan 15, 2016 46.98 47.34 47.34 47.34 3,851,932 -0.70(-1.46%)
Jan 14, 2016 47.78 48.67 47.11 48.04 3,638,882 -0.08(-0.16%)
Jan 13, 2016 49.51 49.51 47.88 48.12 2,964,953 -1.15(-2.33%)
Jan 12, 2016 49.26 49.58 48.30 49.27 2,125,621 +0.58(+1.20%)
Jan 11, 2016 48.92 49.51 48.02 48.68 3,449,757 -0.06(-0.13%)
Jan 08, 2016 50.88 50.92 48.72 48.75 4,830,956 -1.35(-2.70%)
Jan 07, 2016 49.77 51.51 49.76 50.10 4,174,385 -0.61(-1.21%)
Jan 06, 2016 50.73 51.75 50.12 50.71 3,146,406 -0.78(-1.51%)
Jan 05, 2016 50.78 52.06 50.81 51.49 2,630,840 +0.72(+1.41%)
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.