Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 59.54 61.04 59.20 60.50 173,970 +0.60(+1.01%)
Jan 29, 2016 57.71 59.97 57.71 59.90 256,485 +2.48(+4.33%)
Jan 28, 2016 57.56 58.11 56.73 57.41 117,412 +0.51(+0.89%)
Jan 27, 2016 58.13 58.68 56.60 56.90 204,863 -1.60(-2.73%)
Jan 26, 2016 57.90 59.04 57.37 58.50 159,164 +0.97(+1.69%)
Jan 25, 2016 58.46 58.73 57.33 57.53 157,319 -1.31(-2.22%)
Jan 22, 2016 58.02 58.84 57.05 58.83 151,507 +1.59(+2.77%)
Jan 21, 2016 56.57 57.87 55.71 57.25 224,601 +0.62(+1.10%)
Jan 20, 2016 54.19 57.28 53.70 56.62 195,917 +1.74(+3.18%)
Jan 19, 2016 57.05 57.05 53.90 54.88 235,409 -1.53(-2.71%)
Jan 15, 2016 55.86 56.41 56.41 56.41 246,143 -1.24(-2.15%)
Jan 14, 2016 56.13 58.13 55.45 57.65 163,170 +1.81(+3.25%)
Jan 13, 2016 58.23 58.23 55.23 55.83 207,866 -2.11(-3.65%)
Jan 12, 2016 58.45 59.48 55.69 57.95 216,493 -0.19(-0.32%)
Jan 11, 2016 59.03 59.15 56.97 58.13 292,497 -0.61(-1.04%)
Jan 08, 2016 59.96 60.87 58.57 58.75 263,198 -1.09(-1.82%)
Jan 07, 2016 60.25 61.01 59.39 59.84 213,309 -1.37(-2.24%)
Jan 06, 2016 62.58 63.25 60.52 61.21 258,137 -2.44(-3.83%)
Jan 05, 2016 62.39 63.86 62.08 63.65 175,844 +1.55(+2.49%)
Jan 04, 2016 63.16 63.16 61.39 62.10 318,935 -2.07(-3.22%)
Dec 31, 2015 64.85 64.16 64.16 64.16 272,010 -0.87(-1.33%)
Dec 30, 2015 65.85 66.00 64.92 65.03 156,857 -0.77(-1.17%)
Dec 29, 2015 65.79 66.74 65.66 65.80 164,314 +0.31(+0.48%)
Dec 28, 2015 64.58 65.55 64.47 65.49 118,345 +0.54(+0.82%)
Dec 24, 2015 64.74 64.95 64.95 64.95 103,877 +0.44(+0.68%)
Dec 23, 2015 64.30 64.84 64.17 64.51 156,341 +0.51(+0.79%)
Dec 22, 2015 64.88 65.13 63.21 64.01 167,250 -0.65(-1.01%)
Dec 21, 2015 64.17 64.74 63.45 64.66 166,401 +1.00(+1.58%)
Dec 18, 2015 64.44 64.92 63.66 63.66 546,521 -1.18(-1.82%)
Dec 17, 2015 65.89 66.23 64.18 64.83 157,386 -0.70(-1.07%)
Dec 16, 2015 63.32 65.62 63.07 65.54 259,890 +3.78(+6.12%)
Dec 15, 2015 61.49 62.40 61.38 61.76 235,390 +0.79(+1.29%)
Dec 14, 2015 61.37 61.51 60.22 60.97 220,215 -0.37(-0.60%)
Dec 11, 2015 61.58 62.19 60.71 61.34 148,414 -1.12(-1.79%)
Dec 10, 2015 62.09 63.13 61.37 62.46 168,364 +1.28(+2.09%)
Dec 09, 2015 61.80 62.42 60.86 61.18 107,658 -0.92(-1.47%)
Dec 08, 2015 61.30 62.28 60.40 62.10 118,416 +0.16(+0.25%)
Dec 07, 2015 63.02 63.22 61.60 61.94 173,766 -1.24(-1.96%)
Dec 04, 2015 61.28 63.23 61.28 63.18 220,412 +2.12(+3.48%)
Dec 03, 2015 61.27 61.50 60.41 61.05 240,571 -0.15(-0.24%)
Dec 02, 2015 60.41 61.41 60.41 61.20 186,795 +0.69(+1.14%)
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.