Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 53.65 53.98 53.41 53.81 138,647 -0.78(-1.44%)
Jan 29, 2016 54.10 54.60 53.85 54.60 220,104 +1.49(+2.81%)
Jan 28, 2016 53.67 53.89 52.83 53.11 149,757 +0.23(+0.43%)
Jan 27, 2016 53.25 53.88 52.69 52.88 132,657 -0.89(-1.65%)
Jan 26, 2016 53.27 53.94 53.21 53.76 262,027 +0.30(+0.56%)
Jan 25, 2016 53.96 54.17 53.45 53.47 206,857 -1.05(-1.92%)
Jan 22, 2016 54.66 54.74 54.08 54.51 84,617 +1.44(+2.71%)
Jan 21, 2016 52.67 53.70 52.25 53.07 181,131 +0.29(+0.55%)
Jan 20, 2016 52.67 53.29 51.50 52.78 153,894 -1.52(-2.79%)
Jan 19, 2016 54.71 55.02 53.83 54.30 631,802 +1.18(+2.23%)
Jan 15, 2016 52.38 53.12 53.12 53.12 199,735 -2.40(-4.33%)
Jan 14, 2016 54.59 55.67 54.04 55.52 760,992 +0.86(+1.57%)
Jan 13, 2016 56.16 56.18 54.41 54.66 147,346 -1.27(-2.27%)
Jan 12, 2016 55.99 56.39 55.48 55.93 85,774 +0.32(+0.57%)
Jan 11, 2016 56.20 56.26 55.13 55.61 118,652 -0.42(-0.74%)
Jan 08, 2016 57.31 57.43 56.03 56.03 283,029 -0.74(-1.31%)
Jan 07, 2016 57.51 58.33 56.74 56.77 786,586 -2.51(-4.24%)
Jan 06, 2016 59.09 59.71 59.09 59.28 273,580 -1.08(-1.79%)
Jan 05, 2016 60.35 60.51 60.19 60.36 151,344 +0.11(+0.18%)
Jan 04, 2016 60.79 60.79 59.72 60.25 161,793 -2.33(-3.73%)
Dec 31, 2015 62.66 62.59 62.59 62.59 70,922 -0.25(-0.39%)
Dec 30, 2015 63.09 63.28 62.77 62.83 75,623 -0.66(-1.05%)
Dec 29, 2015 63.35 63.63 63.33 63.50 124,471 +0.32(+0.51%)
Dec 28, 2015 63.12 63.19 62.85 63.17 84,794 -0.91(-1.42%)
Dec 24, 2015 63.91 64.09 64.09 64.09 40,510 -0.34(-0.53%)
Dec 23, 2015 63.99 64.43 63.87 64.43 107,116 +1.03(+1.63%)
Dec 22, 2015 62.94 63.51 62.82 63.40 136,893 +0.31(+0.49%)
Dec 21, 2015 63.10 63.17 62.57 63.09 258,090 +0.45(+0.72%)
Dec 18, 2015 62.76 62.93 62.32 62.64 212,905 +0.37(+0.60%)
Dec 17, 2015 63.11 63.27 62.26 62.26 141,979 -0.80(-1.27%)
Dec 16, 2015 62.74 63.29 62.30 63.06 76,517 +1.01(+1.63%)
Dec 15, 2015 61.97 62.47 61.97 62.06 67,267 +0.98(+1.60%)
Dec 14, 2015 60.79 61.10 60.26 61.08 69,843 +0.84(+1.40%)
Dec 11, 2015 60.95 60.98 60.21 60.24 118,461 -1.90(-3.06%)
Dec 10, 2015 62.16 62.54 61.96 62.14 53,766 -0.43(-0.69%)
Dec 09, 2015 62.76 63.32 62.24 62.57 60,047 -0.62(-0.98%)
Dec 08, 2015 62.62 63.19 62.48 63.19 162,869 -0.82(-1.28%)
Dec 07, 2015 64.22 64.25 63.76 64.01 78,409 -0.47(-0.72%)
Dec 04, 2015 63.72 64.66 63.68 64.47 115,386 +0.62(+0.97%)
Dec 03, 2015 64.69 64.69 63.49 63.86 98,096 -0.40(-0.62%)
Dec 02, 2015 64.85 64.85 64.14 64.26 100,008 -0.49(-0.76%)
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.