Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 57.40 58.32 56.95 58.20 1,896,037 +0.44(+0.76%)
Apr 28, 2016 57.26 58.06 57.08 57.76 1,462,815 +0.00(+0.00%)
Apr 27, 2016 57.16 58.10 56.83 57.76 2,155,122 +0.76(+1.33%)
Apr 26, 2016 57.26 57.45 56.80 57.00 1,523,665 -0.10(-0.18%)
Apr 25, 2016 56.81 57.12 56.60 57.10 1,764,782 +0.11(+0.19%)
Apr 22, 2016 56.70 57.26 56.63 56.99 2,410,892 +0.37(+0.65%)
Apr 21, 2016 58.13 58.14 56.48 56.62 3,644,714 -1.78(-3.05%)
Apr 20, 2016 59.60 59.73 58.40 58.40 3,051,089 -1.18(-1.98%)
Apr 19, 2016 59.60 59.83 59.15 59.58 2,133,526 +0.03(+0.05%)
Apr 18, 2016 59.28 59.62 58.81 59.55 1,809,860 +0.27(+0.46%)
Apr 15, 2016 59.01 59.51 58.78 59.28 2,266,107 +0.43(+0.73%)
Apr 14, 2016 58.74 58.99 58.52 58.85 1,803,041 +0.02(+0.03%)
Apr 13, 2016 59.34 59.34 58.43 58.83 1,635,706 -0.38(-0.64%)
Apr 12, 2016 59.02 59.30 58.59 59.21 1,762,544 +0.31(+0.53%)
Apr 11, 2016 59.38 59.60 58.80 58.90 2,213,161 -0.40(-0.67%)
Apr 08, 2016 59.05 59.48 58.80 59.30 2,367,151 +0.55(+0.94%)
Apr 07, 2016 58.42 59.06 58.33 58.75 1,829,508 +0.08(+0.14%)
Apr 06, 2016 58.10 58.68 57.79 58.67 4,013,140 +0.44(+0.76%)
Apr 05, 2016 59.38 59.52 58.19 58.23 3,240,638 -1.29(-2.17%)
Apr 04, 2016 59.99 60.03 59.37 59.52 2,529,708 -0.31(-0.52%)
Apr 01, 2016 59.32 60.09 59.22 59.83 2,277,769 +0.11(+0.18%)
Mar 31, 2016 59.42 59.88 59.17 59.72 2,810,861 +0.28(+0.47%)
Mar 30, 2016 59.31 59.65 58.79 59.44 2,743,420 +0.25(+0.42%)
Mar 29, 2016 58.16 59.26 58.16 59.19 2,252,810 +0.67(+1.14%)
Mar 28, 2016 59.00 59.30 58.35 58.52 1,703,344 -0.33(-0.56%)
Mar 24, 2016 58.71 58.85 58.85 58.85 2,026,200 -0.11(-0.19%)
Mar 23, 2016 58.40 59.18 58.27 58.96 1,545,730 +0.39(+0.67%)
Mar 22, 2016 58.47 59.14 58.31 58.57 1,726,814 -0.01(-0.02%)
Mar 21, 2016 58.87 59.34 57.96 58.58 1,644,128 -0.16(-0.27%)
Mar 18, 2016 59.19 59.50 58.44 58.74 5,690,536 -0.26(-0.44%)
Mar 17, 2016 58.09 59.30 57.65 59.00 3,023,233 +0.94(+1.62%)
Mar 16, 2016 57.23 58.11 56.70 58.06 2,669,500 +0.58(+1.01%)
Mar 15, 2016 57.37 57.88 57.22 57.48 2,485,514 -0.06(-0.10%)
Mar 14, 2016 57.05 57.63 57.00 57.54 2,040,177 +0.22(+0.38%)
Mar 11, 2016 57.50 57.63 57.08 57.32 2,304,131 +0.28(+0.49%)
Mar 10, 2016 57.29 57.61 56.56 57.04 2,023,398 -0.24(-0.42%)
Mar 09, 2016 56.93 57.44 56.93 57.28 2,035,183 +0.34(+0.60%)
Mar 08, 2016 56.38 57.08 56.36 56.94 3,398,356 +0.47(+0.83%)
Mar 07, 2016 56.37 56.86 56.20 56.47 3,824,431 -0.03(-0.05%)
Mar 04, 2016 56.09 56.58 55.71 56.50 3,636,640 +0.21(+0.37%)
Mar 03, 2016 56.34 56.40 55.61 56.29 2,171,678 +0.06(+0.11%)
Mar 02, 2016 56.00 56.34 54.71 56.23 2,665,963 +0.02(+0.04%)
Mar 01, 2016 57.10 57.24 55.92 56.21 2,868,433 -0.52(-0.92%)
Feb 29, 2016 56.48 57.17 56.33 56.73 3,185,699 +0.30(+0.53%)
Feb 26, 2016 58.07 58.39 56.40 56.43 2,557,313 -1.91(-3.27%)
Feb 25, 2016 57.65 58.46 57.45 58.34 2,755,300 +0.88(+1.53%)
Feb 24, 2016 57.01 57.55 56.48 57.46 2,873,627 +0.24(+0.42%)
Feb 23, 2016 56.30 57.35 56.19 57.22 2,680,251 +0.74(+1.31%)
Feb 22, 2016 56.03 56.51 55.63 56.48 3,044,157 +0.59(+1.06%)
Feb 19, 2016 56.08 56.13 55.31 55.89 4,175,165 -0.11(-0.20%)
Feb 18, 2016 55.60 56.38 54.95 56.00 4,134,384 +0.19(+0.34%)
Feb 17, 2016 56.06 56.52 55.38 55.81 3,998,633 +0.06(+0.11%)
Feb 16, 2016 55.80 55.97 55.24 55.75 2,939,883 +0.54(+0.98%)
Feb 12, 2016 55.26 55.21 55.21 55.21 2,877,300 +0.05(+0.09%)
Feb 11, 2016 55.88 56.48 55.08 55.16 3,672,496 -1.01(-1.80%)
Feb 10, 2016 55.80 56.56 55.20 56.17 4,100,293 +0.25(+0.45%)
Feb 09, 2016 56.07 56.61 55.68 55.92 5,979,971 -0.38(-0.67%)
Feb 08, 2016 56.24 57.12 55.73 56.30 3,841,347 +0.06(+0.11%)
Feb 05, 2016 55.91 56.47 55.12 56.24 3,687,181 -0.09(-0.16%)
Feb 04, 2016 57.27 57.43 56.23 56.33 4,175,940 -1.13(-1.97%)
Feb 03, 2016 56.91 57.73 56.70 57.46 3,970,711 +0.79(+1.39%)
Feb 02, 2016 55.08 56.73 55.07 56.67 6,190,116 +1.21(+2.18%)
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.