Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 55.87 56.00 54.47 54.61 8,387,279 -1.39(-2.48%)
Feb 26, 2016 56.26 56.79 55.80 56.00 5,297,979 -0.20(-0.36%)
Feb 25, 2016 55.17 56.23 54.43 56.20 7,076,286 +1.31(+2.39%)
Feb 24, 2016 54.66 55.07 54.01 54.89 6,633,343 -0.18(-0.33%)
Feb 23, 2016 55.70 56.31 55.00 55.07 8,629,685 -0.21(-0.38%)
Feb 22, 2016 54.29 55.32 53.74 55.28 9,381,688 +0.99(+1.82%)
Feb 19, 2016 54.50 55.00 52.45 54.29 8,532,544 -0.26(-0.48%)
Feb 18, 2016 55.53 55.53 54.17 54.55 6,553,311 -0.46(-0.84%)
Feb 17, 2016 54.34 55.15 53.35 55.01 10,005,647 +1.50(+2.80%)
Feb 16, 2016 53.44 53.87 52.73 53.51 8,312,790 +0.93(+1.77%)
Feb 12, 2016 52.53 52.58 52.58 52.58 9,976,200 +0.40(+0.77%)
Feb 11, 2016 52.30 53.12 51.82 52.18 8,551,125 -0.54(-1.02%)
Feb 10, 2016 54.11 54.69 52.55 52.72 9,302,456 -0.76(-1.42%)
Feb 09, 2016 52.31 53.94 52.06 53.48 7,655,796 +0.59(+1.12%)
Feb 08, 2016 52.58 54.10 51.94 52.89 9,369,377 -0.23(-0.43%)
Feb 05, 2016 56.25 56.34 52.62 53.12 13,263,242 -3.64(-6.41%)
Feb 04, 2016 56.74 57.31 55.35 56.76 10,351,220 -0.08(-0.14%)
Feb 03, 2016 54.53 57.18 54.05 56.84 16,435,661 +2.89(+5.36%)
Feb 02, 2016 53.64 54.78 53.32 53.95 7,918,204 -0.44(-0.81%)
Feb 01, 2016 54.16 54.88 52.51 54.39 11,693,273 -0.51(-0.93%)
Jan 29, 2016 53.42 55.29 53.42 54.90 17,768,684 -0.95(-1.70%)
Jan 28, 2016 57.23 57.73 54.80 55.85 10,519,196 -1.26(-2.21%)
Jan 27, 2016 58.36 58.93 56.45 57.11 9,075,307 -1.15(-1.97%)
Jan 26, 2016 59.01 59.27 57.21 58.26 7,421,073 -0.39(-0.66%)
Jan 25, 2016 59.03 59.81 58.18 58.65 9,680,321 -0.18(-0.31%)
Jan 22, 2016 59.10 59.43 57.83 58.83 10,383,842 +0.47(+0.81%)
Jan 21, 2016 57.29 58.77 56.92 58.36 12,096,554 +1.21(+2.12%)
Jan 20, 2016 54.21 57.93 53.70 57.15 11,992,999 +2.16(+3.93%)
Jan 19, 2016 57.53 57.73 54.23 54.99 13,643,672 -2.35(-4.10%)
Jan 15, 2016 53.01 57.34 57.34 57.34 27,008,800 +2.78(+5.10%)
Jan 14, 2016 51.32 56.83 50.71 54.56 16,704,754 +3.38(+6.60%)
Jan 13, 2016 54.55 54.62 50.98 51.18 10,432,227 -3.66(-6.67%)
Jan 12, 2016 54.47 54.97 53.57 54.84 6,799,265 +0.96(+1.78%)
Jan 11, 2016 55.86 55.98 52.83 53.88 10,483,232 -1.77(-3.18%)
Jan 08, 2016 57.55 57.81 55.48 55.65 7,985,221 -1.56(-2.73%)
Jan 07, 2016 56.52 57.84 56.34 57.21 9,292,584 -0.17(-0.30%)
Jan 06, 2016 56.37 57.56 56.18 57.38 8,952,638 +0.01(+0.02%)
Jan 05, 2016 57.99 58.25 56.81 57.37 7,066,134 -0.24(-0.42%)
Jan 04, 2016 58.06 58.32 56.40 57.61 10,308,397 -1.63(-2.75%)
Dec 31, 2015 59.50 59.24 59.24 59.24 6,104,800 -0.56(-0.94%)
Dec 30, 2015 59.40 60.12 59.31 59.80 5,220,318 +0.35(+0.59%)
Dec 29, 2015 59.02 59.70 59.02 59.45 5,072,867 +0.70(+1.19%)
Dec 28, 2015 58.27 58.97 57.76 58.75 5,585,803 +0.29(+0.50%)
Dec 24, 2015 58.38 58.46 58.46 58.46 2,152,900 -0.12(-0.20%)
Dec 23, 2015 57.88 58.61 57.61 58.58 6,634,423 +0.99(+1.72%)
Dec 22, 2015 56.54 57.98 56.44 57.59 8,390,761 +1.39(+2.47%)
Dec 21, 2015 56.00 56.26 55.70 56.20 4,572,059 +0.46(+0.83%)
Dec 18, 2015 55.90 56.10 55.36 55.74 13,806,955 -0.64(-1.14%)
Dec 17, 2015 57.66 57.93 56.35 56.38 7,848,795 -1.25(-2.17%)
Dec 16, 2015 56.67 57.69 56.20 57.63 6,281,813 +1.24(+2.20%)
Dec 15, 2015 56.15 57.00 55.91 56.39 6,990,048 +0.95(+1.71%)
Dec 14, 2015 53.71 55.48 53.24 55.44 9,418,871 +1.40(+2.59%)
Dec 11, 2015 55.78 55.39 53.85 54.04 9,388,615 -1.74(-3.12%)
Dec 10, 2015 56.00 56.65 55.65 55.78 6,736,772 -0.25(-0.45%)
Dec 09, 2015 56.28 57.44 55.72 56.03 6,207,923 -0.64(-1.13%)
Dec 08, 2015 55.56 56.87 55.51 56.67 6,896,158 +0.40(+0.71%)
Dec 07, 2015 57.90 57.99 55.76 56.27 7,890,533 -0.91(-1.59%)
Dec 04, 2015 56.50 57.48 56.20 57.18 6,748,111 +1.06(+1.89%)
Dec 03, 2015 57.71 57.75 55.53 56.12 9,700,854 -1.60(-2.77%)
Dec 02, 2015 59.17 59.38 57.37 57.72 7,631,407 -1.30(-2.20%)
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.