Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.69 62.39 61.49 61.83 6,626,416 +0.02(+0.03%)
Feb 26, 2016 62.18 62.24 60.94 61.81 6,585,458 -0.19(-0.31%)
Feb 25, 2016 60.68 62.12 60.02 62.00 10,628,541 +1.36(+2.25%)
Feb 24, 2016 58.63 60.68 57.85 60.64 19,093,022 +2.32(+3.99%)
Feb 23, 2016 57.40 58.62 57.27 58.31 7,363,330 +1.20(+2.10%)
Feb 22, 2016 57.00 57.73 56.95 57.11 6,041,966 +0.12(+0.21%)
Feb 19, 2016 56.90 57.00 55.61 57.00 5,571,346 -0.17(-0.29%)
Feb 18, 2016 55.92 57.27 54.77 57.16 6,845,079 +0.34(+0.60%)
Feb 17, 2016 56.90 57.26 56.37 56.82 6,259,809 +0.47(+0.84%)
Feb 16, 2016 55.66 56.40 54.93 56.35 5,014,508 +1.22(+2.22%)
Feb 12, 2016 53.62 55.13 55.13 55.13 5,902,490 +1.94(+3.65%)
Feb 11, 2016 53.40 54.06 52.88 53.19 4,920,629 -0.55(-1.03%)
Feb 10, 2016 55.05 55.26 53.60 53.74 6,001,638 -0.86(-1.57%)
Feb 09, 2016 54.56 55.08 53.91 54.60 6,538,481 -0.11(-0.20%)
Feb 08, 2016 54.07 54.93 53.34 54.71 6,898,969 +0.34(+0.63%)
Feb 05, 2016 54.74 55.30 54.28 54.37 4,815,886 -0.38(-0.69%)
Feb 04, 2016 55.24 55.24 54.03 54.74 9,784,998 -1.98(-3.49%)
Feb 03, 2016 57.73 57.79 55.96 56.72 6,965,696 -0.58(-1.01%)
Feb 02, 2016 56.83 57.38 56.53 57.30 5,930,034 +0.38(+0.66%)
Feb 01, 2016 55.69 57.22 54.97 56.93 6,032,133 +0.32(+0.57%)
Jan 29, 2016 55.60 56.69 55.51 56.61 6,632,953 +1.12(+2.01%)
Jan 28, 2016 55.74 55.82 54.85 55.49 5,211,369 +0.23(+0.42%)
Jan 27, 2016 54.88 56.18 54.78 55.25 5,068,153 +0.20(+0.35%)
Jan 26, 2016 54.24 55.22 53.94 55.06 5,185,359 +1.19(+2.21%)
Jan 25, 2016 54.53 54.71 53.81 53.87 6,796,324 -0.63(-1.15%)
Jan 22, 2016 54.07 54.70 54.04 54.49 4,785,981 +0.84(+1.57%)
Jan 21, 2016 53.20 54.46 52.79 53.65 8,788,504 +0.82(+1.55%)
Jan 20, 2016 53.32 53.55 51.95 52.83 12,019,967 -1.29(-2.38%)
Jan 19, 2016 54.60 55.14 53.70 54.12 7,222,723 -0.66(-1.20%)
Jan 15, 2016 53.80 54.78 54.78 54.78 9,513,288 -0.26(-0.47%)
Jan 14, 2016 55.98 56.00 54.71 55.03 8,038,610 -0.96(-1.72%)
Jan 13, 2016 57.29 57.64 55.93 56.00 7,629,125 -1.34(-2.34%)
Jan 12, 2016 57.03 57.49 56.77 57.34 6,206,404 +0.73(+1.30%)
Jan 11, 2016 55.91 56.86 55.12 56.61 8,148,652 +0.81(+1.46%)
Jan 08, 2016 58.00 58.46 55.71 55.79 9,913,973 -1.95(-3.38%)
Jan 07, 2016 57.51 59.40 57.44 57.75 14,444,059 -0.16(-0.27%)
Jan 06, 2016 57.68 58.46 57.36 57.90 6,296,342 -0.59(-1.02%)
Jan 05, 2016 57.64 58.81 57.55 58.50 10,480,608 +1.01(+1.75%)
Jan 04, 2016 56.15 57.61 55.91 57.49 10,533,623 +0.73(+1.29%)
Dec 31, 2015 57.22 56.75 56.75 56.75 4,462,768 -0.79(-1.37%)
Dec 30, 2015 58.28 58.29 57.50 57.54 2,742,753 -0.64(-1.10%)
Dec 29, 2015 57.43 58.62 57.32 58.18 5,818,675 +1.23(+2.15%)
Dec 28, 2015 57.09 57.39 56.45 56.96 3,105,508 -0.23(-0.41%)
Dec 24, 2015 57.42 57.19 57.19 57.19 1,404,386 -0.38(-0.65%)
Dec 23, 2015 57.09 57.68 57.01 57.57 3,317,303 +0.81(+1.43%)
Dec 22, 2015 56.35 57.01 56.22 56.75 4,509,238 +0.70(+1.25%)
Dec 21, 2015 55.89 56.25 55.56 56.05 4,769,219 +0.27(+0.48%)
Dec 18, 2015 56.17 56.42 55.26 55.78 9,720,444 -0.75(-1.33%)
Dec 17, 2015 57.68 57.72 56.32 56.53 8,635,709 -1.15(-1.99%)
Dec 16, 2015 57.08 57.87 57.06 57.68 5,061,009 +0.64(+1.12%)
Dec 15, 2015 57.11 58.04 56.88 57.04 5,861,921 +0.20(+0.36%)
Dec 14, 2015 56.14 57.05 55.99 56.84 6,039,860 +0.69(+1.22%)
Dec 11, 2015 56.11 56.71 55.73 56.15 4,816,824 -0.41(-0.73%)
Dec 10, 2015 56.55 57.09 56.35 56.57 5,417,703 +0.28(+0.50%)
Dec 09, 2015 56.47 57.05 55.63 56.28 5,419,350 -0.51(-0.89%)
Dec 08, 2015 57.12 57.34 56.66 56.79 4,912,235 -0.57(-0.99%)
Dec 07, 2015 57.45 58.04 57.18 57.36 6,386,438 -0.40(-0.69%)
Dec 04, 2015 57.15 58.03 57.14 57.76 8,306,900 +0.55(+0.97%)
Dec 03, 2015 56.28 57.25 56.09 57.21 9,245,511 +0.98(+1.75%)
Dec 02, 2015 56.90 57.07 56.17 56.22 7,127,592 -0.69(-1.21%)
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.