Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.11 52.23 51.28 51.78 1,040,340 -0.80(-1.52%)
Mar 30, 2016 52.50 52.84 52.10 52.58 541,418 +0.33(+0.63%)
Mar 29, 2016 52.04 52.54 51.92 52.25 685,051 +0.17(+0.33%)
Mar 28, 2016 51.89 52.35 51.89 52.08 315,540 +0.20(+0.39%)
Mar 24, 2016 51.91 51.88 51.88 51.88 601,100 -0.20(-0.38%)
Mar 23, 2016 52.53 52.79 52.05 52.08 510,792 -0.62(-1.18%)
Mar 22, 2016 52.15 52.88 52.13 52.70 457,011 +0.26(+0.50%)
Mar 21, 2016 52.21 52.57 52.20 52.44 566,516 +0.24(+0.46%)
Mar 18, 2016 52.44 53.10 51.99 52.20 1,951,828 -1.88(-3.48%)
Mar 17, 2016 52.84 54.19 52.50 54.08 794,131 +1.41(+2.68%)
Mar 16, 2016 52.01 53.00 52.01 52.67 674,402 +0.43(+0.82%)
Mar 15, 2016 51.71 52.46 51.42 52.24 949,381 +0.19(+0.37%)
Mar 14, 2016 51.84 52.41 51.58 52.05 692,807 +0.06(+0.12%)
Mar 11, 2016 51.94 52.19 51.74 51.99 514,963 +0.51(+0.99%)
Mar 10, 2016 51.41 51.61 51.02 51.48 695,525 +0.32(+0.63%)
Mar 09, 2016 50.71 51.31 50.62 51.16 929,948 +0.58(+1.15%)
Mar 08, 2016 50.17 50.82 50.03 50.58 922,528 +0.05(+0.10%)
Mar 07, 2016 50.71 50.98 49.99 50.53 733,054 -0.31(-0.61%)
Mar 04, 2016 50.36 50.98 50.19 50.84 572,140 +0.34(+0.67%)
Mar 03, 2016 49.95 50.58 49.75 50.50 462,853 +0.52(+1.04%)
Mar 02, 2016 49.89 50.56 49.57 49.98 763,995 -0.09(-0.18%)
Mar 01, 2016 49.45 50.36 49.02 50.07 934,462 +1.00(+2.04%)
Feb 29, 2016 48.84 49.50 48.59 49.07 743,335 +0.29(+0.59%)
Feb 26, 2016 49.00 49.38 48.70 48.78 483,260 +0.01(+0.02%)
Feb 25, 2016 48.57 48.95 48.34 48.77 381,217 +0.36(+0.74%)
Feb 24, 2016 47.19 48.68 47.06 48.41 592,024 +0.87(+1.83%)
Feb 23, 2016 47.33 47.63 47.02 47.54 604,823 +0.13(+0.27%)
Feb 22, 2016 48.05 48.36 47.27 47.41 807,962 -0.25(-0.52%)
Feb 19, 2016 47.72 48.08 46.66 47.66 618,236 +0.02(+0.04%)
Feb 18, 2016 47.75 47.94 47.27 47.64 717,902 -0.15(-0.31%)
Feb 17, 2016 48.08 48.15 47.31 47.79 1,101,734 -0.13(-0.27%)
Feb 16, 2016 48.28 48.36 47.39 47.92 697,008 +0.09(+0.19%)
Feb 12, 2016 47.55 47.83 47.83 47.83 803,700 +0.26(+0.55%)
Feb 11, 2016 47.70 48.26 47.40 47.57 697,343 -0.95(-1.96%)
Feb 10, 2016 48.73 49.26 48.37 48.52 848,658 -0.01(-0.02%)
Feb 09, 2016 46.62 48.94 46.46 48.53 1,378,833 +1.46(+3.10%)
Feb 08, 2016 47.62 47.87 46.55 47.07 1,202,624 -0.99(-2.06%)
Feb 05, 2016 47.56 48.68 47.03 48.06 1,344,897 +0.53(+1.12%)
Feb 04, 2016 47.73 47.96 47.03 47.53 986,071 -0.31(-0.65%)
Feb 03, 2016 47.88 48.30 47.18 47.84 915,703 +0.22(+0.46%)
Feb 02, 2016 46.80 47.67 46.31 47.62 823,164 +0.40(+0.85%)
Feb 01, 2016 47.61 47.61 46.57 47.22 1,090,337 -0.65(-1.36%)
Jan 29, 2016 45.67 47.87 45.50 47.87 2,547,985 +2.44(+5.37%)
Jan 28, 2016 43.76 46.30 43.65 45.43 1,972,571 +1.70(+3.89%)
Jan 27, 2016 43.74 44.32 43.54 43.73 1,048,723 -0.20(-0.46%)
Jan 26, 2016 43.23 44.01 43.13 43.93 950,329 +0.68(+1.57%)
Jan 25, 2016 44.20 44.20 42.91 43.25 970,071 -1.24(-2.79%)
Jan 22, 2016 43.85 44.54 43.79 44.49 879,586 +1.18(+2.72%)
Jan 21, 2016 43.75 44.19 43.28 43.31 764,150 -0.43(-0.98%)
Jan 20, 2016 43.64 44.20 42.45 43.74 1,177,825 -0.45(-1.02%)
Jan 19, 2016 44.52 44.52 43.70 44.19 695,254 +0.05(+0.11%)
Jan 15, 2016 43.40 44.14 44.14 44.14 1,061,800 -0.19(-0.43%)
Jan 14, 2016 44.33 44.63 43.96 44.33 718,903 +0.09(+0.20%)
Jan 13, 2016 44.83 45.29 44.04 44.24 942,687 -0.38(-0.85%)
Jan 12, 2016 44.53 44.86 44.31 44.62 716,890 +0.30(+0.68%)
Jan 11, 2016 44.36 45.02 43.99 44.32 1,139,295 +0.12(+0.27%)
Jan 08, 2016 45.15 45.27 44.14 44.20 1,149,666 +0.21(+0.48%)
Jan 07, 2016 43.65 44.66 43.59 43.99 1,558,602 -0.48(-1.08%)
Jan 06, 2016 43.95 44.74 43.72 44.47 757,867 +0.10(+0.23%)
Jan 05, 2016 44.18 44.47 44.02 44.37 561,609 +0.19(+0.43%)
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.