Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 59.89 60.56 58.03 59.18 1,307,227 -0.17(-0.29%)
Apr 28, 2016 61.47 61.99 58.95 59.34 1,314,110 -2.29(-3.72%)
Apr 27, 2016 61.40 62.07 60.01 61.64 1,324,315 +0.55(+0.89%)
Apr 26, 2016 60.80 61.63 60.02 61.09 929,629 +0.96(+1.60%)
Apr 25, 2016 60.35 60.78 58.46 60.13 1,024,559 -0.60(-0.99%)
Apr 22, 2016 59.58 61.12 59.04 60.73 984,319 +1.15(+1.93%)
Apr 21, 2016 60.64 60.64 59.12 59.58 1,160,396 -0.40(-0.66%)
Apr 20, 2016 59.06 60.71 58.10 59.98 1,366,155 +0.36(+0.60%)
Apr 19, 2016 57.62 59.86 57.52 59.62 1,311,312 +2.37(+4.13%)
Apr 18, 2016 53.00 57.52 52.79 57.25 1,365,675 +2.70(+4.94%)
Apr 15, 2016 54.26 55.22 53.79 54.56 1,072,814 -0.17(-0.31%)
Apr 14, 2016 55.78 56.37 53.93 54.73 2,093,734 -1.00(-1.79%)
Apr 13, 2016 59.17 59.27 55.51 55.73 1,844,266 -3.38(-5.72%)
Apr 12, 2016 57.79 60.30 57.50 59.11 1,795,831 +1.53(+2.65%)
Apr 11, 2016 58.02 58.36 56.64 57.58 1,288,933 -0.24(-0.41%)
Apr 08, 2016 57.19 58.03 55.59 57.82 2,142,513 +1.93(+3.46%)
Apr 07, 2016 56.69 57.76 54.32 55.89 2,117,912 -1.38(-2.40%)
Apr 06, 2016 55.80 57.69 55.56 57.26 1,380,951 +2.13(+3.86%)
Apr 05, 2016 54.59 56.32 54.24 55.13 1,159,609 +0.36(+0.65%)
Apr 04, 2016 56.23 57.19 54.60 54.77 1,270,548 -1.41(-2.52%)
Apr 01, 2016 55.08 56.55 54.90 56.19 1,365,714 +0.16(+0.29%)
Mar 31, 2016 54.92 56.33 54.56 56.03 1,727,242 +1.17(+2.13%)
Mar 30, 2016 56.46 57.07 54.58 54.86 1,516,808 -1.02(-1.82%)
Mar 29, 2016 52.78 56.03 52.78 55.88 1,667,000 +1.51(+2.77%)
Mar 28, 2016 53.62 54.46 52.94 54.37 1,125,874 +0.66(+1.23%)
Mar 24, 2016 51.89 53.71 53.71 53.71 1,314,895 +0.69(+1.30%)
Mar 23, 2016 52.72 54.24 52.44 53.02 1,053,639 -0.13(-0.25%)
Mar 22, 2016 53.74 54.76 52.80 53.15 902,763 -1.12(-2.07%)
Mar 21, 2016 53.79 54.60 53.15 54.27 875,956 +0.42(+0.79%)
Mar 18, 2016 54.23 54.99 52.65 53.85 1,713,832 +0.30(+0.56%)
Mar 17, 2016 54.18 54.20 52.89 53.55 1,066,852 +0.08(+0.14%)
Mar 16, 2016 53.42 54.76 52.16 53.47 1,197,085 +0.76(+1.45%)
Mar 15, 2016 51.75 52.94 50.89 52.71 835,763 +0.25(+0.47%)
Mar 14, 2016 52.29 53.33 52.04 52.47 984,723 -0.76(-1.43%)
Mar 11, 2016 50.27 53.99 50.27 53.23 2,040,474 +3.52(+7.09%)
Mar 10, 2016 50.27 50.87 48.91 49.70 1,187,433 -0.88(-1.73%)
Mar 09, 2016 49.33 51.82 48.32 50.58 1,965,192 +1.75(+3.59%)
Mar 08, 2016 48.39 49.33 47.36 48.83 9,798,296 -0.28(-0.58%)
Mar 07, 2016 49.26 50.66 48.52 49.11 1,612,070 -0.22(-0.44%)
Mar 04, 2016 48.84 50.05 47.15 49.33 1,730,545 +1.14(+2.37%)
Mar 03, 2016 49.01 49.52 46.36 48.19 2,135,401 -0.71(-1.45%)
Mar 02, 2016 48.09 49.45 46.89 48.89 883,953 +0.31(+0.64%)
Mar 01, 2016 47.61 48.65 45.38 48.58 1,443,556 +1.36(+2.87%)
Feb 29, 2016 47.88 48.95 47.07 47.23 1,502,858 -0.19(-0.40%)
Feb 26, 2016 47.89 48.38 46.41 47.41 1,069,298 +0.65(+1.39%)
Feb 25, 2016 46.83 47.83 45.10 46.76 1,049,826 -0.29(-0.62%)
Feb 24, 2016 47.19 48.49 46.84 47.06 1,388,703 -1.00(-2.08%)
Feb 23, 2016 49.27 49.77 47.26 48.05 1,390,655 -1.49(-3.01%)
Feb 22, 2016 47.50 49.94 46.01 49.54 2,181,579 +3.65(+7.95%)
Feb 19, 2016 43.89 46.24 43.12 45.90 1,899,209 +1.30(+2.92%)
Feb 18, 2016 45.95 46.41 43.99 44.60 1,376,624 -0.58(-1.29%)
Feb 17, 2016 43.25 45.77 43.02 45.18 1,209,587 +2.13(+4.95%)
Feb 16, 2016 45.05 45.21 41.88 43.05 1,162,175 -1.30(-2.93%)
Feb 12, 2016 44.69 44.35 44.35 44.35 1,301,949 +0.59(+1.36%)
Feb 11, 2016 41.35 44.50 40.22 43.76 1,260,837 +0.61(+1.42%)
Feb 10, 2016 43.02 45.11 42.13 43.14 1,151,627 -0.06(-0.13%)
Feb 09, 2016 43.04 44.18 41.01 43.20 1,772,242 -0.77(-1.76%)
Feb 08, 2016 43.96 44.69 42.28 43.97 1,944,834 -1.15(-2.55%)
Feb 05, 2016 47.75 49.30 44.68 45.12 1,756,740 -3.01(-6.25%)
Feb 04, 2016 51.60 51.60 47.16 48.13 1,614,716 -3.00(-5.86%)
Feb 03, 2016 49.28 51.20 48.03 51.13 1,216,735 +2.77(+5.73%)
Feb 02, 2016 49.74 50.50 48.09 48.36 929,964 -2.74(-5.37%)
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.