Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.16 55.81 54.71 54.99 265,824 -0.30(-0.54%)
Apr 28, 2016 56.01 56.58 55.18 55.29 344,574 -1.15(-2.03%)
Apr 27, 2016 55.91 56.70 55.21 56.44 398,323 -0.05(-0.09%)
Apr 26, 2016 57.33 57.39 55.14 56.48 372,055 +0.45(+0.79%)
Apr 25, 2016 56.52 56.72 55.76 56.04 362,040 -0.56(-1.00%)
Apr 22, 2016 55.76 56.65 55.55 56.60 327,158 +1.10(+1.98%)
Apr 21, 2016 56.27 56.46 55.44 55.50 345,937 -0.65(-1.16%)
Apr 20, 2016 56.16 56.40 55.73 56.16 199,446 -0.02(-0.04%)
Apr 19, 2016 56.38 56.53 56.07 56.18 226,277 +0.29(+0.51%)
Apr 18, 2016 55.61 56.24 55.49 55.89 199,619 -0.04(-0.07%)
Apr 15, 2016 55.21 56.00 55.21 55.93 283,238 +0.51(+0.93%)
Apr 14, 2016 54.55 55.54 54.07 55.42 656,720 +0.94(+1.73%)
Apr 13, 2016 54.23 54.58 54.01 54.48 454,483 +0.90(+1.68%)
Apr 12, 2016 52.77 53.88 52.69 53.58 148,077 +0.84(+1.59%)
Apr 11, 2016 52.96 53.28 52.51 52.73 162,279 +0.16(+0.30%)
Apr 08, 2016 52.60 53.36 52.28 52.58 163,220 +0.73(+1.41%)
Apr 07, 2016 51.72 52.19 51.54 51.84 212,316 -0.33(-0.63%)
Apr 06, 2016 51.89 52.21 50.82 52.17 232,854 +0.41(+0.78%)
Apr 05, 2016 51.79 52.23 51.57 51.76 175,289 -0.51(-0.98%)
Apr 04, 2016 53.34 53.56 52.18 52.28 214,209 -1.32(-2.46%)
Apr 01, 2016 52.47 53.70 51.67 53.59 167,922 +0.30(+0.56%)
Mar 31, 2016 53.69 54.07 53.02 53.30 146,851 -0.41(-0.76%)
Mar 30, 2016 54.42 54.42 53.21 53.70 304,354 -0.09(-0.17%)
Mar 29, 2016 52.39 53.79 52.28 53.79 532,691 +1.18(+2.24%)
Mar 28, 2016 52.82 53.19 52.27 52.62 155,251 -0.20(-0.37%)
Mar 24, 2016 52.00 52.81 52.81 52.81 205,140 +0.34(+0.64%)
Mar 23, 2016 53.68 53.73 52.45 52.48 270,247 -1.42(-2.64%)
Mar 22, 2016 53.96 54.44 53.72 53.90 178,902 -0.41(-0.75%)
Mar 21, 2016 54.13 54.47 53.70 54.31 230,319 -0.03(-0.05%)
Mar 18, 2016 53.81 54.81 53.81 54.34 550,366 +0.57(+1.07%)
Mar 17, 2016 52.88 54.26 52.67 53.76 271,581 +1.27(+2.41%)
Mar 16, 2016 51.14 52.60 51.14 52.50 182,960 +1.23(+2.39%)
Mar 15, 2016 51.25 51.45 50.84 51.27 178,757 -0.59(-1.14%)
Mar 14, 2016 51.85 52.29 51.73 51.86 141,666 -0.33(-0.63%)
Mar 11, 2016 51.39 52.50 51.39 52.19 361,300 +1.21(+2.37%)
Mar 10, 2016 51.07 51.28 50.39 50.98 280,944 +0.18(+0.35%)
Mar 09, 2016 50.74 51.20 50.60 50.80 395,227 -0.44(-0.85%)
Mar 08, 2016 52.81 52.82 51.03 51.24 398,641 -2.37(-4.41%)
Mar 07, 2016 51.86 53.82 51.73 53.60 425,092 +1.58(+3.04%)
Mar 04, 2016 51.99 52.32 51.14 52.02 275,837 +0.76(+1.49%)
Mar 03, 2016 50.60 51.35 50.56 51.26 221,958 +0.64(+1.27%)
Mar 02, 2016 50.29 50.78 49.87 50.62 339,411 +0.21(+0.41%)
Mar 01, 2016 49.38 50.49 48.63 50.41 520,941 +1.87(+3.85%)
Feb 29, 2016 49.42 49.54 48.54 48.54 275,763 -0.69(-1.41%)
Feb 26, 2016 47.94 49.60 47.71 49.23 550,173 +1.73(+3.65%)
Feb 25, 2016 47.56 47.98 46.80 47.50 253,572 -0.16(-0.33%)
Feb 24, 2016 47.22 47.82 46.70 47.66 402,563 -0.13(-0.27%)
Feb 23, 2016 48.45 48.96 47.71 47.79 491,268 -0.93(-1.91%)
Feb 22, 2016 48.55 49.10 48.00 48.72 241,039 +0.73(+1.53%)
Feb 19, 2016 48.03 48.03 47.29 47.98 203,970 -0.35(-0.72%)
Feb 18, 2016 48.82 49.04 47.96 48.33 284,144 -0.48(-0.97%)
Feb 17, 2016 48.18 49.23 47.96 48.81 335,552 +1.11(+2.32%)
Feb 16, 2016 47.75 47.90 46.67 47.70 511,214 +0.54(+1.15%)
Feb 12, 2016 46.35 47.15 47.15 47.15 461,212 +1.44(+3.16%)
Feb 11, 2016 45.54 46.35 45.05 45.71 285,357 -0.70(-1.51%)
Feb 10, 2016 47.28 47.28 46.30 46.41 374,147 -0.68(-1.45%)
Feb 09, 2016 47.23 48.05 46.97 47.09 541,857 -0.78(-1.63%)
Feb 08, 2016 47.02 47.90 46.76 47.88 358,203 +0.12(+0.25%)
Feb 05, 2016 48.17 48.85 47.60 47.76 250,274 -0.64(-1.33%)
Feb 04, 2016 46.73 49.21 46.73 48.40 455,395 +1.66(+3.56%)
Feb 03, 2016 46.36 46.88 45.15 46.74 322,372 +1.02(+2.23%)
Feb 02, 2016 46.29 46.30 45.35 45.72 445,882 -1.16(-2.47%)
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.