Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 64.57 64.67 64.28 64.55 27,362 +0.38(+0.59%)
Apr 28, 2016 64.01 64.51 63.73 64.17 56,667 -0.13(-0.20%)
Apr 27, 2016 66.28 66.57 64.06 64.30 378,250 +3.43(+5.63%)
Apr 26, 2016 60.72 60.99 60.55 60.87 44,152 +0.07(+0.12%)
Apr 25, 2016 60.42 60.84 60.36 60.80 42,153 +0.54(+0.90%)
Apr 22, 2016 60.64 60.66 60.06 60.26 31,862 +0.21(+0.35%)
Apr 21, 2016 59.43 60.32 59.27 60.05 48,510 -0.67(-1.10%)
Apr 20, 2016 60.51 60.84 60.38 60.72 70,804 -0.94(-1.52%)
Apr 19, 2016 61.38 61.80 61.38 61.66 51,225 +1.34(+2.21%)
Apr 18, 2016 59.39 60.33 59.39 60.32 33,713 +1.60(+2.72%)
Apr 15, 2016 58.79 59.13 58.66 58.72 19,106 -0.45(-0.76%)
Apr 14, 2016 58.72 59.33 58.61 59.17 19,328 +0.47(+0.80%)
Apr 13, 2016 58.79 58.87 58.51 58.70 31,038 -0.13(-0.22%)
Apr 12, 2016 58.17 58.83 58.11 58.83 39,712 +0.68(+1.17%)
Apr 11, 2016 58.34 58.65 58.14 58.15 23,703 -0.30(-0.51%)
Apr 08, 2016 58.58 58.76 58.43 58.45 20,522 +0.02(+0.03%)
Apr 07, 2016 58.47 58.75 58.15 58.43 48,846 -0.99(-1.67%)
Apr 06, 2016 58.52 59.45 58.48 59.42 40,406 +1.04(+1.78%)
Apr 05, 2016 58.71 58.71 58.32 58.38 95,213 -0.52(-0.87%)
Apr 04, 2016 58.94 59.18 58.75 58.90 18,743 +0.40(+0.68%)
Apr 01, 2016 57.77 58.50 57.76 58.50 31,997 +0.11(+0.19%)
Mar 31, 2016 59.10 59.10 58.37 58.39 43,178 -0.72(-1.22%)
Mar 30, 2016 58.71 59.42 58.71 59.11 58,438 +1.25(+2.16%)
Mar 29, 2016 57.24 58.03 57.18 57.86 32,398 +0.43(+0.75%)
Mar 28, 2016 57.35 57.83 57.25 57.43 29,508 +0.20(+0.35%)
Mar 24, 2016 57.23 57.23 57.23 0 +0.02(+0.03%)
Mar 23, 2016 57.22 57.67 57.05 57.21 318,074 +0.41(+0.72%)
Mar 22, 2016 56.21 56.94 56.21 56.80 14,481 +0.41(+0.73%)
Mar 21, 2016 56.09 56.55 56.04 56.39 41,732 -0.06(-0.11%)
Mar 18, 2016 56.52 56.69 56.26 56.45 41,657 -0.35(-0.62%)
Mar 17, 2016 56.60 57.11 56.55 56.80 64,771 -0.70(-1.22%)
Mar 16, 2016 56.26 57.75 56.23 57.50 35,275 +1.19(+2.11%)
Mar 15, 2016 56.31 56.48 56.09 56.31 26,432 -0.27(-0.49%)
Mar 14, 2016 56.50 56.66 56.31 56.59 53,894 +0.72(+1.28%)
Mar 11, 2016 54.92 55.94 54.92 55.87 39,520 +1.08(+1.97%)
Mar 10, 2016 54.20 55.08 54.20 54.79 39,058 +1.78(+3.36%)
Mar 09, 2016 53.17 53.20 52.91 53.01 19,445 +0.45(+0.86%)
Mar 08, 2016 52.72 52.85 52.46 52.56 59,790 -0.79(-1.48%)
Mar 07, 2016 53.19 53.52 53.02 53.35 31,349 -0.02(-0.04%)
Mar 04, 2016 53.64 53.71 53.37 53.37 32,047 +0.03(+0.05%)
Mar 03, 2016 53.05 53.36 52.89 53.34 37,490 -0.73(-1.34%)
Mar 02, 2016 53.93 54.07 53.34 54.07 41,193 -0.87(-1.58%)
Mar 01, 2016 54.34 55.00 54.25 54.94 72,098 +1.89(+3.56%)
Feb 29, 2016 53.21 53.56 52.87 53.05 48,791 -0.97(-1.80%)
Feb 26, 2016 54.20 54.27 53.75 54.02 109,765 -0.69(-1.26%)
Feb 25, 2016 54.20 54.71 54.05 54.71 27,034 +1.11(+2.07%)
Feb 24, 2016 53.08 53.78 52.65 53.60 40,874 -0.38(-0.69%)
Feb 23, 2016 54.75 54.77 53.75 53.98 36,960 -0.67(-1.23%)
Feb 22, 2016 54.73 54.93 54.40 54.65 45,295 -0.60(-1.10%)
Feb 19, 2016 55.22 55.25 54.87 55.25 70,586 +0.79(+1.45%)
Feb 18, 2016 54.46 54.97 54.33 54.46 65,189 +1.50(+2.83%)
Feb 17, 2016 52.20 53.17 52.20 52.96 128,095 +2.06(+4.05%)
Feb 16, 2016 50.95 51.01 50.60 50.90 229,775 +1.40(+2.83%)
Feb 12, 2016 49.50 49.50 49.50 0 -1.17(-2.31%)
Feb 11, 2016 50.72 50.90 50.44 50.67 33,841 +2.10(+4.32%)
Feb 10, 2016 49.27 49.29 48.57 48.57 38,455 -0.30(-0.61%)
Feb 09, 2016 47.93 49.07 47.93 48.87 38,647 +0.37(+0.76%)
Feb 08, 2016 48.47 48.64 48.17 48.50 37,437 -1.61(-3.21%)
Feb 05, 2016 51.41 51.45 49.90 50.11 35,344 -1.89(-3.63%)
Feb 04, 2016 51.49 52.13 51.38 52.00 74,357 +0.44(+0.85%)
Feb 03, 2016 51.33 51.56 50.65 51.56 75,980 +0.66(+1.30%)
Feb 02, 2016 51.55 51.72 50.82 50.90 50,589 -1.14(-2.19%)
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.