Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.03 52.40 51.84 52.33 3,710,783 +0.30(+0.58%)
Mar 30, 2016 52.08 52.31 51.78 52.03 2,890,919 -0.01(-0.02%)
Mar 29, 2016 51.34 52.07 51.09 52.04 4,435,519 +0.81(+1.58%)
Mar 28, 2016 51.54 51.83 51.14 51.23 4,164,902 -0.05(-0.09%)
Mar 24, 2016 51.25 51.28 51.28 51.28 5,056,024 -0.02(-0.03%)
Mar 23, 2016 50.95 51.47 50.76 51.29 4,697,831 +0.24(+0.48%)
Mar 22, 2016 51.24 51.50 50.89 51.05 3,517,436 -0.02(-0.05%)
Mar 21, 2016 50.75 51.26 50.46 51.07 2,907,213 +0.01(+0.02%)
Mar 18, 2016 51.73 51.77 51.06 51.06 6,444,574 -0.50(-0.98%)
Mar 17, 2016 51.39 51.73 51.11 51.57 3,012,206 +0.24(+0.46%)
Mar 16, 2016 50.70 51.43 50.23 51.33 3,689,654 +0.57(+1.12%)
Mar 15, 2016 50.65 50.99 50.34 50.76 2,028,999 +0.15(+0.30%)
Mar 14, 2016 50.35 50.74 50.22 50.61 1,954,557 -0.01(-0.02%)
Mar 11, 2016 50.88 50.99 50.51 50.62 2,657,752 +0.08(+0.16%)
Mar 10, 2016 50.68 50.79 50.03 50.54 2,476,091 -0.13(-0.26%)
Mar 09, 2016 50.19 50.94 50.08 50.68 2,948,831 +0.54(+1.08%)
Mar 08, 2016 49.84 50.38 49.58 50.13 3,427,422 +0.29(+0.59%)
Mar 07, 2016 49.19 49.97 49.00 49.84 3,716,135 +0.64(+1.30%)
Mar 04, 2016 48.44 49.42 48.09 49.20 4,894,836 +0.52(+1.07%)
Mar 03, 2016 48.69 48.75 47.81 48.68 4,921,764 -0.09(-0.19%)
Mar 02, 2016 48.48 48.84 47.41 48.78 3,554,838 +0.13(+0.26%)
Mar 01, 2016 48.92 49.08 48.27 48.65 2,613,186 -0.02(-0.03%)
Feb 29, 2016 48.45 49.17 48.42 48.67 4,091,726 +0.22(+0.46%)
Feb 26, 2016 49.87 50.26 48.41 48.45 4,213,481 -1.91(-3.79%)
Feb 25, 2016 49.79 50.36 49.67 50.35 2,236,359 +0.69(+1.40%)
Feb 24, 2016 49.48 49.89 49.18 49.66 2,284,775 +0.20(+0.40%)
Feb 23, 2016 49.24 49.60 48.94 49.46 2,466,234 -0.07(-0.14%)
Feb 22, 2016 48.87 49.56 48.75 49.54 2,808,489 +0.74(+1.52%)
Feb 19, 2016 49.20 49.22 48.54 48.79 3,103,072 -0.43(-0.86%)
Feb 18, 2016 48.31 49.48 48.01 49.22 3,713,336 +1.06(+2.21%)
Feb 17, 2016 48.17 48.30 47.55 48.16 4,314,844 +0.01(+0.02%)
Feb 16, 2016 48.01 48.52 47.68 48.15 4,980,127 +0.39(+0.81%)
Feb 12, 2016 48.32 47.76 47.76 47.76 4,881,438 -0.56(-1.16%)
Feb 11, 2016 49.28 49.65 48.30 48.32 4,172,300 -1.25(-2.53%)
Feb 10, 2016 48.91 49.95 48.51 49.57 5,303,979 +0.42(+0.85%)
Feb 09, 2016 49.18 49.60 48.83 49.16 4,017,516 -0.09(-0.19%)
Feb 08, 2016 49.05 49.69 48.38 49.25 5,766,797 +0.17(+0.34%)
Feb 05, 2016 48.56 49.43 48.08 49.09 5,278,264 +0.43(+0.88%)
Feb 04, 2016 49.33 49.48 48.45 48.66 5,267,520 -0.80(-1.61%)
Feb 03, 2016 48.73 49.70 48.57 49.45 6,330,336 +1.02(+2.11%)
Feb 02, 2016 48.16 48.66 48.04 48.43 5,887,565 +0.16(+0.34%)
Feb 01, 2016 47.65 48.87 47.51 48.27 6,443,856 +0.64(+1.34%)
Jan 29, 2016 46.87 47.71 46.84 47.63 6,051,459 +1.19(+2.56%)
Jan 28, 2016 44.63 46.74 44.33 46.44 5,814,492 +0.98(+2.17%)
Jan 27, 2016 45.45 45.93 45.06 45.45 4,001,250 -0.01(-0.02%)
Jan 26, 2016 45.31 46.06 45.20 45.46 4,066,531 +0.35(+0.78%)
Jan 25, 2016 45.73 45.74 45.05 45.11 4,659,561 -0.61(-1.33%)
Jan 22, 2016 45.66 45.75 45.09 45.72 4,746,530 +0.70(+1.54%)
Jan 21, 2016 44.82 45.61 44.60 45.02 5,107,753 -0.22(-0.48%)
Jan 20, 2016 46.25 46.45 44.66 45.24 5,637,115 -1.29(-2.77%)
Jan 19, 2016 46.09 46.65 45.85 46.53 4,635,264 +0.69(+1.50%)
Jan 15, 2016 45.59 45.84 45.84 45.84 4,579,674 -0.35(-0.76%)
Jan 14, 2016 45.52 46.52 45.23 46.20 5,238,072 +0.93(+2.05%)
Jan 13, 2016 45.48 45.73 45.16 45.27 4,521,033 -0.17(-0.38%)
Jan 12, 2016 46.00 46.06 44.88 45.44 5,443,781 -0.47(-1.02%)
Jan 11, 2016 45.60 46.09 45.47 45.91 3,537,840 +0.40(+0.88%)
Jan 08, 2016 45.58 46.03 45.41 45.51 3,578,905 -0.07(-0.15%)
Jan 07, 2016 45.67 46.07 45.44 45.58 4,925,239 -0.53(-1.15%)
Jan 06, 2016 45.64 46.36 45.47 46.11 4,516,933 +0.17(+0.37%)
Jan 05, 2016 45.50 46.07 44.77 45.94 4,396,878 +0.38(+0.82%)
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.