Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 59.27 59.45 58.69 59.11 99,797 -0.52(-0.87%)
Apr 28, 2016 59.99 60.26 59.56 59.63 89,874 -0.55(-0.91%)
Apr 27, 2016 59.72 60.30 59.55 60.18 37,296 +0.14(+0.23%)
Apr 26, 2016 59.84 60.11 59.66 60.04 18,711 +0.12(+0.20%)
Apr 25, 2016 60.18 60.18 59.79 59.92 30,837 -0.52(-0.86%)
Apr 22, 2016 60.74 61.07 60.22 60.44 93,334 -0.37(-0.62%)
Apr 21, 2016 61.19 61.38 60.62 60.81 100,401 -0.44(-0.72%)
Apr 20, 2016 60.93 61.62 60.76 61.26 72,393 -0.53(-0.85%)
Apr 19, 2016 61.46 61.86 61.29 61.79 38,587 +0.49(+0.81%)
Apr 18, 2016 60.76 61.48 60.67 61.29 55,810 +0.36(+0.59%)
Apr 15, 2016 61.12 61.21 60.84 60.93 47,447 -0.60(-0.97%)
Apr 14, 2016 61.67 61.67 61.27 61.53 37,792 -0.17(-0.28%)
Apr 13, 2016 61.42 61.70 61.36 61.70 98,824 +1.84(+3.07%)
Apr 12, 2016 59.39 60.12 59.08 59.86 38,574 +0.83(+1.40%)
Apr 11, 2016 59.30 59.70 58.99 59.03 96,769 +0.64(+1.09%)
Apr 08, 2016 58.81 58.85 58.27 58.40 26,911 +0.49(+0.84%)
Apr 07, 2016 58.23 58.32 57.59 57.91 48,564 -0.87(-1.48%)
Apr 06, 2016 57.98 58.78 57.83 58.78 24,138 +1.12(+1.93%)
Apr 05, 2016 58.15 58.17 57.57 57.66 41,534 -1.10(-1.87%)
Apr 04, 2016 59.21 59.44 58.65 58.76 116,333 -0.48(-0.81%)
Apr 01, 2016 58.38 59.37 58.08 59.24 45,173 -0.20(-0.33%)
Mar 31, 2016 59.54 59.84 59.28 59.44 32,680 -0.10(-0.17%)
Mar 30, 2016 59.61 59.98 59.54 59.54 33,222 +0.66(+1.13%)
Mar 29, 2016 57.80 58.91 57.70 58.87 10,892 +0.76(+1.30%)
Mar 28, 2016 57.89 58.12 57.88 58.12 66,256 +0.21(+0.37%)
Mar 24, 2016 57.41 57.90 57.90 57.90 39,101 -0.25(-0.42%)
Mar 23, 2016 58.70 58.70 58.08 58.15 38,178 -0.88(-1.49%)
Mar 22, 2016 58.82 59.21 58.73 59.03 84,624 -0.32(-0.55%)
Mar 21, 2016 59.23 59.64 59.14 59.35 93,928 +0.32(+0.53%)
Mar 18, 2016 58.98 59.21 58.93 59.03 31,572 +0.60(+1.03%)
Mar 17, 2016 57.75 58.48 57.75 58.43 70,042 +0.43(+0.73%)
Mar 16, 2016 56.67 58.02 56.63 58.00 78,191 +0.69(+1.20%)
Mar 15, 2016 57.07 57.34 56.84 57.31 41,145 -0.43(-0.75%)
Mar 14, 2016 57.65 57.97 57.57 57.75 30,952 +0.09(+0.16%)
Mar 11, 2016 56.85 57.74 56.85 57.66 130,411 +1.83(+3.28%)
Mar 10, 2016 56.37 56.60 55.21 55.82 414,914 -0.35(-0.62%)
Mar 09, 2016 56.12 56.38 55.93 56.17 103,452 +0.19(+0.33%)
Mar 08, 2016 56.39 56.44 55.92 55.99 94,592 -1.17(-2.04%)
Mar 07, 2016 56.85 57.46 56.58 57.15 210,089 -0.55(-0.96%)
Mar 04, 2016 56.75 57.94 56.75 57.71 63,188 +1.34(+2.37%)
Mar 03, 2016 55.93 56.39 55.92 56.37 96,280 -0.09(-0.17%)
Mar 02, 2016 56.09 56.51 55.79 56.46 93,634 +0.73(+1.31%)
Mar 01, 2016 54.67 55.73 54.67 55.73 128,712 +1.90(+3.53%)
Feb 29, 2016 53.86 54.44 53.75 53.83 93,462 +0.02(+0.03%)
Feb 26, 2016 54.38 54.52 53.81 53.81 58,054 +0.24(+0.45%)
Feb 25, 2016 53.22 53.70 52.78 53.58 58,998 -0.44(-0.82%)
Feb 24, 2016 53.11 54.14 52.82 54.02 132,543 +0.04(+0.08%)
Feb 23, 2016 54.69 54.77 53.92 53.98 68,141 -1.37(-2.48%)
Feb 22, 2016 54.79 55.48 54.79 55.35 298,387 +1.40(+2.59%)
Feb 19, 2016 53.87 54.13 53.59 53.95 47,713 +0.19(+0.35%)
Feb 18, 2016 54.42 54.46 53.57 53.76 73,715 -0.43(-0.80%)
Feb 17, 2016 53.53 54.27 53.53 54.20 47,319 +0.95(+1.79%)
Feb 16, 2016 52.60 53.24 52.60 53.24 79,965 +2.21(+4.32%)
Feb 12, 2016 50.26 51.04 51.04 51.04 84,426 +1.17(+2.34%)
Feb 11, 2016 49.39 50.18 49.29 49.87 105,685 -0.85(-1.68%)
Feb 10, 2016 50.91 51.59 50.71 50.72 40,603 +0.45(+0.90%)
Feb 09, 2016 50.07 50.86 49.89 50.27 48,781 -0.61(-1.21%)
Feb 08, 2016 51.23 51.23 50.15 50.88 94,287 -1.06(-2.03%)
Feb 05, 2016 52.84 52.88 51.74 51.94 71,525 -0.71(-1.34%)
Feb 04, 2016 52.78 53.29 52.42 52.65 89,017 -0.38(-0.72%)
Feb 03, 2016 52.78 53.11 51.60 53.03 397,238 +0.45(+0.86%)
Feb 02, 2016 53.63 53.79 52.36 52.58 175,941 -1.23(-2.29%)
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.