Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.67 62.38 61.48 61.82 6,627,583 +0.02(+0.03%)
Feb 26, 2016 62.17 62.23 60.93 61.80 6,586,618 -0.19(-0.31%)
Feb 25, 2016 60.67 62.11 60.01 61.99 10,630,413 +1.36(+2.25%)
Feb 24, 2016 58.62 60.67 57.84 60.63 19,096,386 +2.32(+3.99%)
Feb 23, 2016 57.39 58.61 57.26 58.30 7,364,627 +1.20(+2.10%)
Feb 22, 2016 56.99 57.72 56.94 57.10 6,043,030 +0.12(+0.21%)
Feb 19, 2016 56.89 56.99 55.60 56.99 5,572,327 -0.17(-0.29%)
Feb 18, 2016 55.91 57.26 54.76 57.15 6,846,284 +0.34(+0.60%)
Feb 17, 2016 56.89 57.25 56.36 56.81 6,260,911 +0.47(+0.84%)
Feb 16, 2016 55.65 56.39 54.92 56.34 5,015,391 +1.22(+2.22%)
Feb 12, 2016 53.61 55.12 55.12 55.12 5,903,529 +1.94(+3.64%)
Feb 11, 2016 53.39 54.06 52.87 53.18 4,921,496 -0.55(-1.03%)
Feb 10, 2016 55.04 55.25 53.59 53.73 6,002,695 -0.86(-1.57%)
Feb 09, 2016 54.55 55.07 53.90 54.59 6,539,632 -0.11(-0.20%)
Feb 08, 2016 54.06 54.92 53.33 54.70 6,900,184 +0.34(+0.63%)
Feb 05, 2016 54.74 55.29 54.27 54.36 4,816,734 -0.38(-0.69%)
Feb 04, 2016 55.23 55.23 54.02 54.74 9,786,721 -1.98(-3.49%)
Feb 03, 2016 57.72 57.78 55.95 56.71 6,966,922 -0.58(-1.01%)
Feb 02, 2016 56.82 57.37 56.52 57.29 5,931,077 +0.38(+0.66%)
Feb 01, 2016 55.68 57.21 54.96 56.92 6,033,195 +0.32(+0.57%)
Jan 29, 2016 55.59 56.68 55.50 56.60 6,634,121 +1.12(+2.01%)
Jan 28, 2016 55.73 55.81 54.84 55.48 5,212,287 +0.23(+0.42%)
Jan 27, 2016 54.87 56.17 54.77 55.24 5,069,045 +0.20(+0.35%)
Jan 26, 2016 54.23 55.21 53.93 55.05 5,186,272 +1.19(+2.21%)
Jan 25, 2016 54.52 54.70 53.81 53.86 6,797,520 -0.63(-1.15%)
Jan 22, 2016 54.06 54.69 54.03 54.49 4,786,824 +0.84(+1.57%)
Jan 21, 2016 53.20 54.45 52.78 53.64 8,790,051 +0.82(+1.55%)
Jan 20, 2016 53.31 53.54 51.94 52.82 12,022,083 -1.29(-2.38%)
Jan 19, 2016 54.59 55.13 53.69 54.11 7,223,994 -0.66(-1.20%)
Jan 15, 2016 53.79 54.77 54.77 54.77 9,514,962 -0.26(-0.47%)
Jan 14, 2016 55.97 55.99 54.70 55.02 8,040,025 -0.96(-1.72%)
Jan 13, 2016 57.27 57.63 55.92 55.99 7,630,468 -1.34(-2.34%)
Jan 12, 2016 57.02 57.48 56.76 57.33 6,207,496 +0.73(+1.30%)
Jan 11, 2016 55.90 56.85 55.11 56.60 8,150,086 +0.81(+1.46%)
Jan 08, 2016 57.99 58.45 55.70 55.78 9,915,719 -1.95(-3.38%)
Jan 07, 2016 57.50 59.39 57.43 57.74 14,446,602 -0.16(-0.27%)
Jan 06, 2016 57.67 58.45 57.35 57.89 6,297,450 -0.59(-1.02%)
Jan 05, 2016 57.63 58.80 57.54 58.49 10,482,453 +1.01(+1.75%)
Jan 04, 2016 56.14 57.60 55.90 57.48 10,535,477 +0.73(+1.29%)
Dec 31, 2015 57.21 56.74 56.74 56.74 4,463,553 -0.79(-1.37%)
Dec 30, 2015 58.27 58.28 57.49 57.53 2,743,236 -0.64(-1.10%)
Dec 29, 2015 57.42 58.61 57.31 58.17 5,819,700 +1.23(+2.15%)
Dec 28, 2015 57.08 57.38 56.44 56.95 3,106,054 -0.23(-0.41%)
Dec 24, 2015 57.41 57.18 57.18 57.18 1,404,633 -0.38(-0.65%)
Dec 23, 2015 57.08 57.67 57.00 57.56 3,317,887 +0.81(+1.43%)
Dec 22, 2015 56.34 57.00 56.21 56.74 4,510,032 +0.70(+1.25%)
Dec 21, 2015 55.88 56.24 55.55 56.04 4,770,058 +0.27(+0.48%)
Dec 18, 2015 56.16 56.41 55.25 55.77 9,722,155 -0.75(-1.33%)
Dec 17, 2015 57.67 57.71 56.31 56.52 8,637,230 -1.15(-1.99%)
Dec 16, 2015 57.07 57.86 57.05 57.67 5,061,900 +0.64(+1.12%)
Dec 15, 2015 57.10 58.03 56.87 57.03 5,862,953 +0.20(+0.36%)
Dec 14, 2015 56.13 57.04 55.98 56.83 6,040,923 +0.69(+1.22%)
Dec 11, 2015 56.10 56.70 55.72 56.14 4,817,671 -0.41(-0.73%)
Dec 10, 2015 56.54 57.08 56.35 56.56 5,418,657 +0.28(+0.50%)
Dec 09, 2015 56.46 57.04 55.62 56.27 5,420,304 -0.51(-0.89%)
Dec 08, 2015 57.11 57.33 56.65 56.78 4,913,100 -0.57(-0.99%)
Dec 07, 2015 57.44 58.03 57.17 57.35 6,387,562 -0.40(-0.69%)
Dec 04, 2015 57.14 58.02 57.13 57.75 8,308,362 +0.55(+0.97%)
Dec 03, 2015 56.27 57.24 56.08 57.20 9,247,139 +0.98(+1.75%)
Dec 02, 2015 56.89 57.06 56.16 56.21 7,128,847 -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.