Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.35 54.98 54.06 54.85 8,789,143 +0.37(+0.68%)
Apr 28, 2016 54.86 55.73 54.36 54.47 6,477,398 -0.68(-1.23%)
Apr 27, 2016 55.49 55.58 54.56 55.15 8,698,787 -0.25(-0.45%)
Apr 26, 2016 55.19 55.80 55.15 55.40 5,998,478 +0.31(+0.56%)
Apr 25, 2016 55.22 55.29 54.68 55.10 6,574,279 -0.20(-0.37%)
Apr 22, 2016 56.00 56.04 54.87 55.30 8,913,445 -0.60(-1.08%)
Apr 21, 2016 56.33 56.33 55.56 55.91 7,690,040 +0.43(+0.77%)
Apr 20, 2016 55.30 56.06 55.30 55.48 7,713,263 +0.06(+0.10%)
Apr 19, 2016 55.80 55.82 55.21 55.42 7,085,604 -0.01(-0.02%)
Apr 18, 2016 55.26 55.83 55.26 55.43 6,529,428 +0.07(+0.12%)
Apr 15, 2016 54.92 55.45 54.33 55.37 8,224,855 +0.01(+0.02%)
Apr 14, 2016 55.56 56.15 55.31 55.36 8,366,238 -0.08(-0.15%)
Apr 13, 2016 54.92 55.79 54.74 55.44 11,422,454 +0.96(+1.76%)
Apr 12, 2016 53.97 54.55 52.94 54.48 13,401,994 +0.59(+1.09%)
Apr 11, 2016 55.58 55.63 53.80 53.90 13,533,144 -1.40(-2.52%)
Apr 08, 2016 56.29 56.35 55.20 55.29 9,415,655 -0.82(-1.46%)
Apr 07, 2016 55.64 56.36 55.56 56.11 7,621,853 -0.01(-0.02%)
Apr 06, 2016 55.46 56.47 55.08 56.12 10,962,643 +0.60(+1.07%)
Apr 05, 2016 55.48 55.99 55.31 55.53 8,117,808 -0.28(-0.50%)
Apr 04, 2016 57.44 57.55 55.29 55.80 17,755,796 -1.51(-2.63%)
Apr 01, 2016 56.97 57.53 56.90 57.31 8,119,225 +0.11(+0.20%)
Mar 31, 2016 57.68 58.29 57.05 57.20 8,874,103 -0.53(-0.92%)
Mar 30, 2016 57.48 58.08 57.48 57.73 8,445,680 +0.51(+0.89%)
Mar 29, 2016 57.00 57.60 57.00 57.22 8,422,804 +0.14(+0.24%)
Mar 28, 2016 57.30 57.67 57.00 57.08 8,488,443 -0.29(-0.50%)
Mar 24, 2016 57.75 57.37 57.37 57.37 13,144,289 -0.74(-1.27%)
Mar 23, 2016 57.07 59.04 56.90 58.10 28,996,412 -2.29(-3.79%)
Mar 22, 2016 60.33 60.89 59.71 60.39 19,461,962 +0.17(+0.28%)
Mar 21, 2016 59.14 60.76 59.00 60.22 14,642,257 +1.61(+2.75%)
Mar 18, 2016 59.14 59.53 58.48 58.61 14,177,648 -0.18(-0.30%)
Mar 17, 2016 57.47 58.98 57.45 58.79 10,666,322 +1.23(+2.13%)
Mar 16, 2016 57.20 57.91 57.03 57.56 7,539,946 +0.43(+0.75%)
Mar 15, 2016 56.30 57.46 56.16 57.14 6,649,703 +0.55(+0.97%)
Mar 14, 2016 56.01 57.07 55.93 56.59 7,619,770 +0.68(+1.22%)
Mar 11, 2016 55.02 56.24 55.02 55.91 9,493,810 +1.12(+2.04%)
Mar 10, 2016 54.62 54.94 53.94 54.79 10,104,230 +0.51(+0.94%)
Mar 09, 2016 55.44 55.48 53.92 54.28 13,711,137 -1.38(-2.47%)
Mar 08, 2016 54.93 56.39 54.63 55.66 10,002,638 +0.52(+0.95%)
Mar 07, 2016 56.83 56.89 54.71 55.13 13,782,737 -1.87(-3.28%)
Mar 04, 2016 57.15 57.24 56.19 57.00 7,822,801 -0.20(-0.34%)
Mar 03, 2016 57.74 57.88 56.69 57.20 8,515,435 -0.55(-0.95%)
Mar 02, 2016 58.03 58.37 57.08 57.75 9,121,192 -0.65(-1.11%)
Mar 01, 2016 57.52 58.57 57.31 58.40 8,008,535 +1.23(+2.16%)
Feb 29, 2016 57.97 58.18 57.16 57.16 8,313,513 -0.94(-1.61%)
Feb 26, 2016 58.14 58.93 57.98 58.10 9,584,789 +0.20(+0.35%)
Feb 25, 2016 56.32 57.90 56.27 57.90 9,174,467 +1.84(+3.28%)
Feb 24, 2016 55.45 56.33 54.95 56.06 11,186,492 +0.18(+0.32%)
Feb 23, 2016 55.93 56.38 55.59 55.88 8,085,170 +0.04(+0.07%)
Feb 22, 2016 55.05 56.13 55.00 55.85 12,415,474 +0.80(+1.45%)
Feb 19, 2016 54.30 55.05 53.49 55.05 10,860,431 +0.66(+1.21%)
Feb 18, 2016 53.99 54.72 53.81 54.39 10,406,319 +0.40(+0.74%)
Feb 17, 2016 54.39 54.39 53.00 53.99 11,132,383 +0.35(+0.66%)
Feb 16, 2016 53.43 53.83 52.74 53.64 8,680,318 +1.27(+2.43%)
Feb 12, 2016 53.25 52.37 52.37 52.37 11,021,411 +0.39(+0.75%)
Feb 11, 2016 52.40 52.82 51.41 51.98 14,103,158 -1.31(-2.46%)
Feb 10, 2016 52.48 54.00 51.91 53.28 14,410,661 +1.61(+3.11%)
Feb 09, 2016 50.58 52.13 50.38 51.68 11,759,004 +0.59(+1.16%)
Feb 08, 2016 52.07 52.17 49.79 51.09 22,760,184 -1.98(-3.73%)
Feb 05, 2016 55.47 55.49 52.88 53.06 15,531,854 -2.78(-4.99%)
Feb 04, 2016 57.56 57.69 55.68 55.85 11,264,998 -2.15(-3.71%)
Feb 03, 2016 58.36 58.38 56.90 58.00 7,771,946 -0.06(-0.10%)
Feb 02, 2016 58.49 58.94 57.83 58.06 10,190,702 -0.57(-0.97%)
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.