Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 53.83 54.57 53.46 53.51 2,569,073 -0.31(-0.58%)
Feb 26, 2016 54.08 54.73 53.82 53.82 2,320,874 -0.24(-0.45%)
Feb 25, 2016 53.25 54.13 53.25 54.07 1,787,638 +1.08(+2.03%)
Feb 24, 2016 52.79 53.27 52.55 52.99 1,404,839 -0.13(-0.24%)
Feb 23, 2016 53.52 54.13 52.66 53.12 1,144,435 -0.53(-1.00%)
Feb 22, 2016 52.75 53.86 52.40 53.65 1,690,631 +1.60(+3.08%)
Feb 19, 2016 51.68 52.38 51.16 52.05 1,674,771 +0.12(+0.23%)
Feb 18, 2016 51.07 52.14 50.10 51.93 2,750,065 +0.64(+1.25%)
Feb 17, 2016 51.11 51.63 50.79 51.28 1,753,112 +0.66(+1.30%)
Feb 16, 2016 50.97 51.14 49.89 50.63 1,150,437 +0.14(+0.28%)
Feb 12, 2016 50.23 50.49 50.49 50.49 1,493,059 +0.95(+1.91%)
Feb 11, 2016 49.46 49.79 48.94 49.54 1,790,521 -0.64(-1.28%)
Feb 10, 2016 50.42 51.07 50.15 50.19 884,203 -0.05(-0.11%)
Feb 09, 2016 49.94 50.62 49.64 50.24 1,079,039 -0.15(-0.31%)
Feb 08, 2016 50.90 50.93 49.91 50.39 1,650,604 -0.64(-1.25%)
Feb 05, 2016 52.43 52.76 50.74 51.03 1,828,062 -1.69(-3.21%)
Feb 04, 2016 51.45 52.78 50.96 52.72 1,286,481 +0.19(+0.37%)
Feb 03, 2016 52.45 52.74 51.65 52.53 1,527,258 +0.44(+0.85%)
Feb 02, 2016 52.62 52.62 51.43 52.08 1,174,146 -0.60(-1.15%)
Feb 01, 2016 52.13 52.98 51.66 52.69 1,201,510 +0.40(+0.77%)
Jan 29, 2016 51.55 52.32 50.53 52.28 1,570,899 +1.30(+2.55%)
Jan 28, 2016 51.43 51.73 50.70 50.98 1,888,710 -0.24(-0.47%)
Jan 27, 2016 52.38 52.67 50.82 51.22 1,715,161 -1.32(-2.51%)
Jan 26, 2016 52.20 52.80 52.15 52.55 1,502,885 +0.42(+0.80%)
Jan 25, 2016 52.51 53.12 51.48 52.13 1,133,402 -0.64(-1.22%)
Jan 22, 2016 51.51 53.08 51.35 52.77 1,532,199 +1.94(+3.83%)
Jan 21, 2016 50.76 51.69 50.34 50.83 1,878,391 +0.37(+0.73%)
Jan 20, 2016 50.92 51.00 49.33 50.46 4,296,428 -0.97(-1.88%)
Jan 19, 2016 51.74 52.30 51.18 51.43 1,790,343 +0.31(+0.60%)
Jan 15, 2016 50.66 51.12 51.12 51.12 3,157,167 -0.55(-1.06%)
Jan 14, 2016 52.53 52.87 51.60 51.67 2,250,764 -0.72(-1.38%)
Jan 13, 2016 52.95 53.79 52.33 52.39 1,144,215 -0.46(-0.86%)
Jan 12, 2016 53.48 53.60 52.42 52.85 1,678,349 +0.03(+0.05%)
Jan 11, 2016 52.95 53.30 52.69 52.82 1,281,537 -0.03(-0.05%)
Jan 08, 2016 54.30 54.68 52.79 52.85 1,567,029 -1.30(-2.40%)
Jan 07, 2016 53.96 54.72 53.71 54.15 1,513,984 -0.68(-1.25%)
Jan 06, 2016 54.68 55.31 54.42 54.83 1,032,264 -0.49(-0.88%)
Jan 05, 2016 53.42 55.58 53.42 55.32 1,500,949 +2.05(+3.85%)
Jan 04, 2016 53.56 54.14 52.73 53.27 991,873 -0.84(-1.55%)
Dec 31, 2015 54.73 54.11 54.11 54.11 1,386,433 -0.64(-1.18%)
Dec 30, 2015 54.70 55.30 54.58 54.75 1,066,111 -0.06(-0.11%)
Dec 29, 2015 54.51 55.09 54.39 54.81 795,182 +0.46(+0.84%)
Dec 28, 2015 53.69 54.38 53.52 54.36 861,785 +0.60(+1.11%)
Dec 24, 2015 53.86 53.76 53.76 53.76 427,547 -0.34(-0.63%)
Dec 23, 2015 53.30 54.13 53.15 54.10 832,748 +0.93(+1.75%)
Dec 22, 2015 53.44 53.60 53.10 53.17 1,464,950 -0.05(-0.10%)
Dec 21, 2015 52.40 53.26 52.29 53.22 2,021,275 +1.25(+2.40%)
Dec 18, 2015 53.27 53.74 51.94 51.98 2,754,844 -1.57(-2.93%)
Dec 17, 2015 53.81 54.07 53.48 53.55 1,441,852 -0.39(-0.72%)
Dec 16, 2015 53.16 54.08 53.16 53.93 1,322,199 +1.00(+1.89%)
Dec 15, 2015 51.89 53.24 51.88 52.93 1,730,271 +1.54(+2.99%)
Dec 14, 2015 51.73 51.84 51.11 51.40 2,212,207 -0.30(-0.58%)
Dec 11, 2015 51.63 52.65 51.50 51.70 2,021,842 -0.49(-0.94%)
Dec 10, 2015 52.57 53.10 52.16 52.19 1,267,528 -0.28(-0.52%)
Dec 09, 2015 52.36 52.78 51.79 52.47 1,713,941 -0.11(-0.22%)
Dec 08, 2015 52.72 52.95 52.30 52.58 1,679,305 -0.38(-0.71%)
Dec 07, 2015 52.75 53.21 52.41 52.95 1,762,782 -0.01(-0.03%)
Dec 04, 2015 51.73 53.02 51.63 52.97 2,274,260 +1.76(+3.43%)
Dec 03, 2015 51.37 51.57 50.93 51.21 2,272,001 -0.30(-0.59%)
Dec 02, 2015 52.90 53.03 51.46 51.51 1,852,403 -1.55(-2.92%)
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.