Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.93 56.50 54.38 54.92 124,405 -1.14(-2.03%)
Apr 28, 2016 57.08 57.44 55.80 56.06 84,665 -1.41(-2.45%)
Apr 27, 2016 56.26 57.58 55.35 57.47 100,976 +1.06(+1.88%)
Apr 26, 2016 55.71 56.48 55.04 56.41 253,710 +1.10(+1.99%)
Apr 25, 2016 56.74 56.97 55.21 55.31 63,357 -1.64(-2.88%)
Apr 22, 2016 55.81 56.95 55.81 56.95 125,590 +1.01(+1.81%)
Apr 21, 2016 55.98 57.20 55.37 55.94 83,716 -1.03(-1.81%)
Apr 20, 2016 57.19 57.49 56.57 56.97 63,787 -0.52(-0.90%)
Apr 19, 2016 57.37 57.90 57.09 57.49 74,542 +0.39(+0.68%)
Apr 18, 2016 56.84 57.57 56.80 57.10 67,593 +0.00(+0.00%)
Apr 15, 2016 56.41 57.32 56.40 57.10 70,348 +0.71(+1.26%)
Apr 14, 2016 56.98 57.02 56.20 56.39 55,254 -0.48(-0.84%)
Apr 13, 2016 56.22 56.97 55.97 56.87 78,190 +1.12(+2.01%)
Apr 12, 2016 55.39 56.34 55.20 55.75 71,845 +0.56(+1.01%)
Apr 11, 2016 55.75 56.40 55.08 55.19 70,547 -0.17(-0.31%)
Apr 08, 2016 55.56 55.84 54.62 55.36 109,967 +0.40(+0.73%)
Apr 07, 2016 54.65 54.99 54.46 54.96 124,565 +0.11(+0.20%)
Apr 06, 2016 54.70 55.01 54.13 54.85 178,951 +0.02(+0.04%)
Apr 05, 2016 55.00 55.75 54.77 54.83 105,814 -0.84(-1.51%)
Apr 04, 2016 57.06 57.06 55.64 55.67 117,980 -1.52(-2.66%)
Apr 01, 2016 56.03 57.26 55.80 57.19 141,582 +0.59(+1.04%)
Mar 31, 2016 56.81 57.13 56.21 56.60 139,514 -0.35(-0.61%)
Mar 30, 2016 57.52 57.74 57.21 56.95 112,744 -0.28(-0.49%)
Mar 29, 2016 55.19 57.25 55.00 57.23 137,673 +1.80(+3.25%)
Mar 28, 2016 56.27 56.43 55.40 55.43 145,230 -0.79(-1.41%)
Mar 24, 2016 55.60 56.22 56.22 56.22 58,300 +0.24(+0.43%)
Mar 23, 2016 56.75 56.85 55.80 55.98 90,152 -0.92(-1.62%)
Mar 22, 2016 56.44 57.07 55.66 56.90 112,599 +0.10(+0.18%)
Mar 21, 2016 56.53 57.62 56.23 56.80 73,307 +0.21(+0.37%)
Mar 18, 2016 57.49 57.69 56.58 56.59 165,973 -0.55(-0.96%)
Mar 17, 2016 55.95 57.44 55.59 57.14 81,212 +1.24(+2.22%)
Mar 16, 2016 54.93 56.38 54.85 55.90 73,331 +0.85(+1.54%)
Mar 15, 2016 54.79 55.52 54.55 55.05 90,204 -0.14(-0.25%)
Mar 14, 2016 54.38 55.43 54.05 55.19 97,388 +0.64(+1.17%)
Mar 11, 2016 53.96 54.66 53.72 54.55 124,227 +1.04(+1.94%)
Mar 10, 2016 55.23 55.80 53.33 53.51 164,274 -1.47(-2.67%)
Mar 09, 2016 55.11 55.60 54.68 54.98 118,389 +0.04(+0.07%)
Mar 08, 2016 55.62 55.65 54.85 54.94 79,909 -1.13(-2.02%)
Mar 07, 2016 55.50 56.08 55.11 56.07 140,248 +0.11(+0.20%)
Mar 04, 2016 54.27 56.34 54.01 55.96 260,187 +1.68(+3.10%)
Mar 03, 2016 52.89 54.43 52.81 54.28 120,163 +1.21(+2.28%)
Mar 02, 2016 52.57 53.09 51.82 53.07 86,673 +0.39(+0.74%)
Mar 01, 2016 51.10 52.94 50.89 52.68 170,677 +2.18(+4.32%)
Feb 29, 2016 51.10 51.34 50.38 50.50 111,133 -0.43(-0.84%)
Feb 26, 2016 50.11 51.06 49.40 50.93 86,455 +0.99(+1.98%)
Feb 25, 2016 50.05 50.60 49.10 49.94 135,228 -0.01(-0.02%)
Feb 24, 2016 49.63 50.36 48.99 49.95 146,667 +0.07(+0.14%)
Feb 23, 2016 50.36 50.98 49.80 49.88 127,319 -0.71(-1.40%)
Feb 22, 2016 50.82 51.36 49.83 50.59 168,358 +0.39(+0.78%)
Feb 19, 2016 50.39 50.61 49.46 50.20 70,307 -0.31(-0.61%)
Feb 18, 2016 50.27 51.77 50.27 50.51 103,749 +0.27(+0.54%)
Feb 17, 2016 49.91 51.13 49.63 50.24 109,180 +0.66(+1.33%)
Feb 16, 2016 49.85 49.85 48.88 49.58 108,560 +0.50(+1.02%)
Feb 12, 2016 49.48 49.08 49.08 49.08 98,600 +0.24(+0.49%)
Feb 11, 2016 47.89 49.20 47.03 48.84 144,355 -0.08(-0.16%)
Feb 10, 2016 49.18 49.62 48.26 48.92 94,675 -0.08(-0.16%)
Feb 09, 2016 48.13 49.53 48.04 49.00 91,641 -0.03(-0.06%)
Feb 08, 2016 47.87 49.10 47.22 49.03 98,458 +0.45(+0.93%)
Feb 05, 2016 49.52 50.00 48.45 48.58 111,425 -1.23(-2.47%)
Feb 04, 2016 49.38 50.36 49.10 49.81 121,465 +0.36(+0.73%)
Feb 03, 2016 49.91 50.44 48.75 49.45 71,075 -0.07(-0.14%)
Feb 02, 2016 50.34 50.97 49.34 49.52 81,573 -1.58(-3.09%)
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.