Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 59.84 60.63 59.37 60.31 227,153 +0.48(+0.80%)
Apr 28, 2016 59.58 61.50 58.61 59.83 368,708 -2.66(-4.25%)
Apr 27, 2016 62.31 63.06 61.72 62.48 210,084 -0.01(-0.02%)
Apr 26, 2016 62.42 62.62 61.67 62.49 244,697 +0.09(+0.14%)
Apr 25, 2016 62.71 62.90 62.03 62.41 187,091 -0.40(-0.64%)
Apr 22, 2016 61.90 62.87 61.33 62.81 224,530 +0.74(+1.20%)
Apr 21, 2016 62.14 62.67 61.42 62.07 324,611 -0.04(-0.06%)
Apr 20, 2016 62.81 63.17 60.96 62.10 385,245 -0.71(-1.13%)
Apr 19, 2016 63.33 63.72 62.05 62.82 141,730 -0.51(-0.80%)
Apr 18, 2016 62.61 63.49 62.45 63.32 119,918 +0.49(+0.78%)
Apr 15, 2016 62.17 63.67 61.55 62.84 264,828 +0.64(+1.04%)
Apr 14, 2016 62.17 62.48 61.59 62.19 172,652 +0.08(+0.13%)
Apr 13, 2016 60.91 62.16 60.25 62.11 185,708 +1.58(+2.61%)
Apr 12, 2016 60.15 61.04 59.69 60.53 110,980 +0.32(+0.54%)
Apr 11, 2016 61.26 61.50 60.09 60.21 127,437 -0.69(-1.14%)
Apr 08, 2016 60.30 60.93 59.62 60.90 136,318 +1.16(+1.94%)
Apr 07, 2016 60.16 60.69 59.31 59.74 206,407 -0.91(-1.50%)
Apr 06, 2016 60.63 61.17 60.20 60.65 161,787 +0.15(+0.24%)
Apr 05, 2016 60.63 61.32 59.96 60.50 154,317 -0.83(-1.35%)
Apr 04, 2016 61.34 61.69 60.77 61.33 115,293 -0.09(-0.14%)
Apr 01, 2016 60.85 61.69 59.87 61.42 169,543 +0.02(+0.03%)
Mar 31, 2016 60.74 61.64 59.21 61.40 188,077 +0.51(+0.83%)
Mar 30, 2016 61.70 61.70 60.01 60.89 138,986 -0.31(-0.51%)
Mar 29, 2016 58.57 61.21 58.57 61.21 214,650 +2.38(+4.05%)
Mar 28, 2016 59.20 59.56 58.00 58.82 114,378 +0.03(+0.05%)
Mar 24, 2016 57.74 58.79 58.79 58.79 123,216 +0.66(+1.14%)
Mar 23, 2016 58.66 58.93 57.39 58.13 202,617 -0.64(-1.10%)
Mar 22, 2016 59.64 59.68 58.57 58.77 146,904 -1.53(-2.54%)
Mar 21, 2016 60.53 60.69 59.59 60.31 209,720 -0.52(-0.85%)
Mar 18, 2016 59.89 60.98 59.56 60.83 531,263 +1.32(+2.22%)
Mar 17, 2016 58.16 59.98 57.63 59.51 277,508 +1.20(+2.06%)
Mar 16, 2016 57.47 58.49 57.47 58.31 135,282 +0.70(+1.22%)
Mar 15, 2016 57.21 57.73 56.89 57.60 179,426 -0.02(-0.03%)
Mar 14, 2016 56.03 57.91 55.75 57.62 128,324 +1.39(+2.47%)
Mar 11, 2016 56.35 56.72 56.00 56.24 193,462 +0.31(+0.56%)
Mar 10, 2016 57.26 58.00 55.27 55.92 169,513 -1.16(-2.04%)
Mar 09, 2016 56.51 57.35 56.25 57.09 184,527 +0.85(+1.51%)
Mar 08, 2016 56.66 57.29 56.07 56.24 165,048 -0.81(-1.42%)
Mar 07, 2016 55.72 57.12 55.64 57.05 237,583 +1.12(+2.01%)
Mar 04, 2016 56.01 56.76 55.41 55.92 203,687 -0.09(-0.16%)
Mar 03, 2016 56.43 57.05 55.26 56.01 180,721 -0.38(-0.68%)
Mar 02, 2016 57.53 57.53 55.76 56.39 185,086 -1.23(-2.13%)
Mar 01, 2016 55.81 57.62 55.21 57.62 173,342 +2.43(+4.40%)
Feb 29, 2016 55.90 56.39 55.05 55.19 234,723 -0.66(-1.19%)
Feb 26, 2016 55.65 56.10 54.87 55.86 129,214 +0.56(+1.01%)
Feb 25, 2016 55.20 55.46 54.60 55.30 123,961 +0.27(+0.50%)
Feb 24, 2016 53.85 55.52 51.11 55.03 138,277 +0.66(+1.22%)
Feb 23, 2016 55.00 55.38 54.04 54.36 192,694 -1.00(-1.81%)
Feb 22, 2016 55.98 56.07 54.60 55.37 187,088 +0.58(+1.07%)
Feb 19, 2016 54.36 55.38 54.10 54.78 158,261 +0.32(+0.59%)
Feb 18, 2016 54.17 55.87 51.10 54.46 242,579 +0.27(+0.50%)
Feb 17, 2016 52.15 54.94 51.34 54.19 361,273 +2.27(+4.37%)
Feb 16, 2016 52.17 52.19 51.25 51.92 331,767 +0.57(+1.12%)
Feb 12, 2016 51.43 51.34 51.34 51.34 347,044 +0.74(+1.46%)
Feb 11, 2016 50.95 52.70 50.50 50.60 391,188 -1.28(-2.46%)
Feb 10, 2016 52.61 58.09 50.64 51.88 749,908 +2.22(+4.47%)
Feb 09, 2016 49.40 51.28 48.60 49.66 706,442 -0.52(-1.03%)
Feb 08, 2016 51.55 51.70 49.64 50.17 458,338 -2.12(-4.06%)
Feb 05, 2016 57.42 57.47 52.21 52.30 476,588 -5.89(-10.13%)
Feb 04, 2016 59.00 59.00 57.71 58.19 109,969 -0.94(-1.60%)
Feb 03, 2016 59.07 59.28 57.61 59.14 117,792 +0.65(+1.12%)
Feb 02, 2016 59.87 60.30 58.18 58.48 183,068 -2.02(-3.33%)
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.