Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 56.28 56.79 55.87 56.63 538,808 +0.33(+0.58%)
Apr 28, 2016 56.71 56.93 56.22 56.31 341,394 -0.58(-1.03%)
Apr 27, 2016 56.56 56.99 56.23 56.89 252,180 +0.17(+0.30%)
Apr 26, 2016 56.00 56.86 55.64 56.72 367,404 +0.85(+1.52%)
Apr 25, 2016 55.82 55.92 55.47 55.87 227,931 -0.01(-0.02%)
Apr 22, 2016 55.53 56.31 55.52 55.88 327,667 +0.27(+0.49%)
Apr 21, 2016 56.35 56.57 55.59 55.61 275,229 -0.50(-0.88%)
Apr 20, 2016 56.08 56.45 55.67 56.10 343,164 +0.04(+0.08%)
Apr 19, 2016 56.50 57.31 55.99 56.06 423,914 -0.20(-0.36%)
Apr 18, 2016 55.97 56.50 55.97 56.26 270,376 +0.22(+0.39%)
Apr 15, 2016 56.04 56.38 55.74 56.04 328,739 -0.27(-0.47%)
Apr 14, 2016 56.22 56.73 55.87 56.31 432,185 +0.28(+0.51%)
Apr 13, 2016 54.79 56.21 54.45 56.02 509,862 +1.64(+3.01%)
Apr 12, 2016 53.97 54.97 53.66 54.39 350,714 +0.73(+1.35%)
Apr 11, 2016 54.50 54.70 53.65 53.66 270,010 -0.48(-0.88%)
Apr 08, 2016 54.33 54.49 53.86 54.14 314,443 +0.36(+0.67%)
Apr 07, 2016 54.82 54.97 53.52 53.78 466,826 -1.22(-2.22%)
Apr 06, 2016 54.83 55.16 54.49 55.00 394,238 +0.09(+0.16%)
Apr 05, 2016 54.82 55.63 54.50 54.91 605,853 -0.46(-0.83%)
Apr 04, 2016 56.31 56.58 55.12 55.37 571,012 -0.91(-1.62%)
Apr 01, 2016 56.18 56.48 55.44 56.28 544,553 -0.13(-0.24%)
Mar 31, 2016 56.49 56.87 56.29 56.41 381,169 +0.05(+0.09%)
Mar 30, 2016 56.51 56.74 55.91 56.36 447,570 +0.34(+0.62%)
Mar 29, 2016 54.41 56.21 54.19 56.01 586,962 +1.61(+2.96%)
Mar 28, 2016 54.49 54.85 54.10 54.40 343,542 +0.15(+0.28%)
Mar 24, 2016 53.75 54.25 54.25 54.25 393,665 +0.36(+0.67%)
Mar 23, 2016 54.76 54.76 53.89 53.89 392,183 -1.00(-1.83%)
Mar 22, 2016 55.15 55.66 54.63 54.90 598,590 -0.26(-0.46%)
Mar 21, 2016 54.88 55.75 54.74 55.15 739,283 +0.35(+0.64%)
Mar 18, 2016 54.03 54.96 53.73 54.80 759,054 +0.74(+1.37%)
Mar 17, 2016 54.16 54.24 53.52 54.06 430,378 -0.19(-0.36%)
Mar 16, 2016 53.35 54.28 53.27 54.25 393,727 +0.94(+1.77%)
Mar 15, 2016 53.70 53.70 52.84 53.31 371,254 -0.21(-0.39%)
Mar 14, 2016 53.68 53.85 53.17 53.52 417,841 -0.10(-0.18%)
Mar 11, 2016 53.04 53.70 52.68 53.62 525,963 +1.26(+2.40%)
Mar 10, 2016 53.65 53.85 51.39 52.36 782,136 -1.10(-2.06%)
Mar 09, 2016 53.08 53.83 52.89 53.46 690,781 +0.65(+1.23%)
Mar 08, 2016 53.33 55.03 52.03 52.81 2,555,585 +3.14(+6.33%)
Mar 07, 2016 49.38 50.25 49.38 49.67 559,232 +0.01(+0.02%)
Mar 04, 2016 49.89 49.89 49.25 49.66 541,650 -0.18(-0.37%)
Mar 03, 2016 49.23 49.97 49.09 49.84 554,109 +0.62(+1.25%)
Mar 02, 2016 49.21 49.35 48.43 49.23 645,473 +0.05(+0.11%)
Mar 01, 2016 49.14 49.42 48.94 49.17 685,110 +0.41(+0.85%)
Feb 29, 2016 49.12 49.38 48.70 48.76 466,238 -0.27(-0.56%)
Feb 26, 2016 48.85 49.31 48.66 49.03 551,245 +0.34(+0.71%)
Feb 25, 2016 47.66 48.72 47.41 48.69 550,955 +1.05(+2.20%)
Feb 24, 2016 46.56 47.71 45.95 47.64 569,731 +0.48(+1.01%)
Feb 23, 2016 47.44 47.62 47.10 47.17 441,834 -0.52(-1.09%)
Feb 22, 2016 46.87 47.75 46.87 47.68 457,709 +1.13(+2.42%)
Feb 19, 2016 45.69 46.59 45.42 46.56 428,355 +0.50(+1.09%)
Feb 18, 2016 45.96 46.32 45.55 46.06 321,024 +0.09(+0.19%)
Feb 17, 2016 45.66 46.48 45.33 45.97 354,907 +0.75(+1.66%)
Feb 16, 2016 44.31 45.53 43.92 45.22 801,418 +1.55(+3.55%)
Feb 12, 2016 42.79 43.67 43.67 43.67 433,532 +1.36(+3.20%)
Feb 11, 2016 42.04 42.82 41.87 42.31 483,073 -0.52(-1.21%)
Feb 10, 2016 43.09 43.64 42.48 42.83 384,885 -0.04(-0.10%)
Feb 09, 2016 42.39 43.28 42.17 42.88 418,021 -0.20(-0.47%)
Feb 08, 2016 43.15 44.10 42.17 43.08 493,683 -0.74(-1.69%)
Feb 05, 2016 45.08 45.48 43.67 43.82 458,424 -1.43(-3.15%)
Feb 04, 2016 44.47 45.33 44.08 45.25 427,639 +0.63(+1.42%)
Feb 03, 2016 45.34 45.41 43.85 44.61 639,446 -0.26(-0.57%)
Feb 02, 2016 46.23 46.43 44.58 44.87 727,694 -1.81(-3.89%)
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.