Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 51.90 51.90 51.90 51.90 337 +0.09(+0.17%)
Feb 26, 2016 51.81 51.81 51.81 51.81 1,062 +0.07(+0.13%)
Feb 25, 2016 51.68 51.76 51.68 51.74 674 +0.11(+0.22%)
Feb 24, 2016 51.40 51.63 51.40 51.63 676 -0.71(-1.35%)
Feb 23, 2016 52.43 52.43 52.21 52.34 1,142 -0.84(-1.59%)
Feb 22, 2016 52.58 53.19 52.58 53.18 13,717 +1.28(+2.46%)
Feb 19, 2016 51.57 52.03 51.54 51.90 2,093 -0.13(-0.25%)
Feb 18, 2016 52.21 52.28 51.94 52.03 7,392 -0.20(-0.37%)
Feb 17, 2016 52.11 52.32 52.11 52.23 2,220 +1.89(+3.75%)
Feb 12, 2016 49.95 50.34 49.95 50.34 196 +0.77(+1.55%)
Feb 11, 2016 49.47 49.60 49.16 49.57 2,202 -0.71(-1.41%)
Feb 10, 2016 50.47 50.47 50.28 50.28 703 +0.52(+1.05%)
Feb 09, 2016 50.10 50.10 49.76 49.76 1,156 -0.67(-1.33%)
Feb 08, 2016 50.21 50.43 50.17 50.43 1,014 -0.72(-1.40%)
Feb 05, 2016 51.15 51.15 51.15 51.15 165 -0.07(-0.15%)
Feb 04, 2016 51.28 51.52 51.22 51.22 1,363 +0.44(+0.87%)
Feb 03, 2016 50.30 50.78 50.30 50.78 3,989 +0.82(+1.65%)
Feb 02, 2016 50.57 50.64 49.96 49.96 2,352 -1.55(-3.01%)
Feb 01, 2016 51.09 51.51 51.06 51.51 2,349 -0.08(-0.16%)
Jan 29, 2016 51.20 51.59 51.09 51.59 9,597 +1.25(+2.48%)
Jan 28, 2016 50.06 50.41 50.05 50.34 3,488 +0.78(+1.57%)
Jan 27, 2016 50.04 50.36 49.52 49.56 14,673 -0.48(-0.96%)
Jan 26, 2016 49.76 50.30 49.76 50.04 4,303 -0.01(-0.02%)
Jan 25, 2016 50.13 50.19 49.85 50.05 18,598 -0.11(-0.22%)
Jan 22, 2016 50.50 50.50 49.90 50.16 10,168 +1.07(+2.18%)
Jan 21, 2016 48.45 49.26 48.45 49.09 14,269 +0.47(+0.97%)
Jan 20, 2016 48.24 48.62 47.64 48.62 16,602 -0.66(-1.34%)
Jan 19, 2016 49.83 49.83 49.28 49.28 5,236 +0.89(+1.83%)
Jan 15, 2016 48.36 48.39 48.39 48.39 2,800 -1.93(-3.83%)
Jan 14, 2016 50.24 50.32 50.24 50.32 1,923 +0.73(+1.47%)
Jan 13, 2016 50.01 50.01 49.59 49.59 682 -0.51(-1.02%)
Jan 12, 2016 50.44 50.45 50.10 50.10 1,915 -0.14(-0.28%)
Jan 11, 2016 50.50 50.50 49.92 50.24 5,605 -0.01(-0.02%)
Jan 08, 2016 50.86 50.86 50.25 50.25 11,660 -0.90(-1.76%)
Jan 07, 2016 51.26 51.26 51.15 51.15 706 -1.10(-2.11%)
Jan 06, 2016 52.10 52.28 52.02 52.25 7,124 -0.84(-1.58%)
Jan 05, 2016 53.16 53.17 53.09 53.09 1,368 -0.08(-0.14%)
Jan 04, 2016 53.14 53.38 53.14 53.17 647 -1.42(-2.61%)
Dec 31, 2015 54.65 54.59 54.59 54.59 8,200 -0.19(-0.35%)
Dec 30, 2015 55.03 55.19 54.78 54.78 3,653 -0.49(-0.89%)
Dec 29, 2015 55.27 55.27 55.27 55.27 503 +0.21(+0.38%)
Dec 28, 2015 54.71 55.09 54.71 55.06 1,436 -0.52(-0.94%)
Dec 24, 2015 55.30 55.58 55.58 55.58 2,800 +0.32(+0.58%)
Dec 23, 2015 54.98 55.30 54.98 55.26 1,266 +0.69(+1.26%)
Dec 22, 2015 54.45 54.57 54.12 54.57 2,483 +0.77(+1.43%)
Dec 21, 2015 54.32 54.32 53.78 53.80 72,343 -0.26(-0.48%)
Dec 18, 2015 54.11 54.19 53.95 54.06 6,818 -0.29(-0.53%)
Dec 17, 2015 54.63 54.63 54.11 54.35 8,932 -0.27(-0.49%)
Dec 16, 2015 54.61 54.74 54.37 54.62 1,757 +0.75(+1.40%)
Dec 15, 2015 53.69 54.02 53.63 53.87 3,746 +0.70(+1.32%)
Dec 14, 2015 53.04 53.17 52.67 53.17 5,554 +0.30(+0.56%)
Dec 11, 2015 53.18 53.18 52.87 52.87 4,726 -1.59(-2.92%)
Dec 10, 2015 54.08 54.57 54.08 54.46 7,414 +0.23(+0.43%)
Dec 09, 2015 54.31 54.98 53.96 54.23 5,127 -0.45(-0.82%)
Dec 08, 2015 54.24 54.70 54.24 54.68 6,711 -0.59(-1.06%)
Dec 07, 2015 55.71 55.71 55.27 55.27 2,518 -1.11(-1.97%)
Dec 04, 2015 55.95 56.38 55.95 56.38 1,006 +0.91(+1.65%)
Dec 03, 2015 56.13 56.20 55.46 55.46 3,488 -0.77(-1.37%)
Dec 02, 2015 56.25 56.25 56.23 56.23 812 -0.16(-0.29%)
Dec 01, 2015 56.83 56.83 56.39 56.39 814 +0.89(+1.61%)
Nov 30, 2015 55.59 55.59 55.45 55.50 676 -0.01(-0.02%)
Nov 27, 2015 55.42 55.62 55.36 55.51 15,760 -0.86(-1.53%)
Nov 25, 2015 56.32 56.37 56.37 56.37 2,300 -0.18(-0.32%)
Nov 24, 2015 56.33 56.66 56.33 56.55 1,359 +0.17(+0.31%)
Nov 23, 2015 56.66 56.73 56.38 56.38 2,749 -0.48(-0.84%)
Nov 20, 2015 57.18 57.18 56.86 56.86 13,104 +0.24(+0.42%)
Nov 19, 2015 56.34 56.70 56.33 56.62 7,746 +0.99(+1.78%)
Nov 18, 2015 55.47 55.63 55.36 55.63 2,595 +0.27(+0.49%)
Nov 17, 2015 55.61 55.75 55.36 55.36 2,340 +0.06(+0.11%)
Nov 16, 2015 54.89 55.30 54.88 55.30 4,050 +0.59(+1.08%)
Nov 13, 2015 55.07 55.10 54.71 54.71 13,312 -1.12(-2.01%)
Nov 12, 2015 56.00 56.00 55.83 55.83 9,328 +0.08(+0.14%)
Nov 11, 2015 55.79 56.11 55.72 55.75 3,792 -0.03(-0.05%)
Nov 10, 2015 55.85 55.85 55.78 55.78 397 -0.32(-0.57%)
Nov 09, 2015 55.79 56.10 55.79 56.10 577 -0.90(-1.58%)
Nov 06, 2015 56.88 57.09 56.65 57.00 6,298 -1.32(-2.26%)
Nov 05, 2015 58.15 58.34 57.90 58.32 9,096 -0.17(-0.29%)
Nov 04, 2015 58.49 58.49 58.49 58.49 222 +0.65(+1.12%)
Nov 02, 2015 57.01 57.84 57.01 57.84 225 +0.49(+0.85%)
Oct 30, 2015 57.35 57.35 57.35 57.35 247 -0.17(-0.29%)
Oct 29, 2015 57.26 57.52 57.13 57.52 1,432 -0.93(-1.60%)
Oct 28, 2015 58.57 58.57 58.45 58.45 659 +0.04(+0.07%)
Oct 27, 2015 58.74 58.74 58.41 58.41 643 -0.66(-1.11%)
Oct 26, 2015 59.05 59.07 59.05 59.07 535 -0.38(-0.64%)
Oct 23, 2015 59.60 59.60 59.26 59.45 2,064 +0.31(+0.52%)
Oct 22, 2015 58.53 59.29 58.53 59.14 7,501 +1.07(+1.84%)
Oct 21, 2015 58.02 58.20 58.02 58.07 1,409 -0.33(-0.56%)
Oct 20, 2015 58.32 58.41 58.32 58.40 6,107 -0.15(-0.26%)
Oct 19, 2015 58.55 58.55 58.55 58.55 678 -0.33(-0.55%)
Oct 16, 2015 58.68 59.30 58.68 58.88 1,580 -0.56(-0.95%)
Oct 15, 2015 59.22 59.44 58.84 59.44 2,557 +1.52(+2.62%)
Oct 14, 2015 57.80 57.94 57.80 57.92 1,914 +0.22(+0.37%)
Oct 13, 2015 57.71 57.71 57.71 57.71 1,046 -0.93(-1.59%)
Oct 12, 2015 58.89 58.90 58.64 58.64 921 -0.21(-0.36%)
Oct 09, 2015 58.77 58.85 58.49 58.85 1,048 +1.09(+1.89%)
Oct 08, 2015 57.88 57.88 57.71 57.76 660 -0.21(-0.36%)
Oct 07, 2015 57.93 57.97 57.93 57.97 504 +1.77(+3.15%)
Oct 06, 2015 56.32 56.46 55.97 56.20 2,989 -0.06(-0.11%)
Oct 05, 2015 56.59 56.60 56.26 56.26 477 +1.25(+2.28%)
Oct 02, 2015 53.79 55.01 53.79 55.01 2,903 +0.67(+1.23%)
Oct 01, 2015 54.38 54.38 54.34 54.34 2,062 +0.11(+0.20%)
Sep 30, 2015 54.12 54.27 53.51 54.23 14,664 +1.62(+3.09%)
Sep 29, 2015 53.00 53.02 52.61 52.61 2,095 -0.57(-1.08%)
Sep 28, 2015 53.48 53.72 53.00 53.18 5,188 -0.90(-1.66%)
Sep 25, 2015 54.93 54.93 54.03 54.08 1,157 +0.09(+0.16%)
Sep 24, 2015 53.54 54.14 53.44 53.99 1,893 -0.51(-0.94%)
Sep 23, 2015 54.22 54.75 54.22 54.50 4,295 -0.21(-0.38%)
Sep 22, 2015 54.71 54.71 54.71 54.71 695 -0.95(-1.71%)
Sep 21, 2015 56.02 56.02 55.66 55.66 2,229 -1.39(-2.44%)
Sep 18, 2015 57.05 57.05 57.05 57.05 328 -1.45(-2.47%)
Sep 17, 2015 57.49 58.50 57.49 58.50 2,728 +0.67(+1.15%)
Sep 16, 2015 57.43 57.98 57.43 57.83 2,296 +0.97(+1.71%)
Sep 15, 2015 56.08 56.86 56.08 56.86 3,055 +0.27(+0.48%)
Sep 14, 2015 56.37 56.59 56.16 56.59 3,051 +0.04(+0.07%)
Sep 11, 2015 56.41 56.56 56.41 56.55 693 +0.29(+0.52%)
Sep 10, 2015 56.15 56.26 56.14 56.26 5,761 -0.49(-0.86%)
Sep 09, 2015 56.79 56.79 56.53 56.75 3,233 -0.01(-0.02%)
Sep 08, 2015 55.77 56.76 55.77 56.76 81,577 +2.78(+5.15%)
Sep 04, 2015 54.59 53.98 53.98 53.98 2,900 -1.84(-3.30%)
Sep 03, 2015 55.82 56.33 55.53 55.82 3,467 +0.29(+0.52%)
Sep 02, 2015 55.29 55.53 55.01 55.53 2,476 +0.80(+1.46%)
Sep 01, 2015 55.16 55.44 54.73 54.73 2,822 -1.87(-3.30%)
Aug 31, 2015 56.50 57.03 56.50 56.60 1,422 -0.20(-0.35%)
Aug 28, 2015 56.89 57.23 56.80 56.80 2,605 -0.77(-1.34%)
Aug 27, 2015 57.83 58.14 56.89 57.57 5,214 +1.83(+3.28%)
Aug 26, 2015 55.48 55.74 54.73 55.74 5,725 +0.26(+0.47%)
Aug 25, 2015 56.56 57.00 55.48 55.48 8,790 +1.73(+3.22%)
Aug 24, 2015 52.01 54.76 51.29 53.75 13,809 -3.25(-5.70%)
Aug 21, 2015 57.65 57.69 56.96 57.00 3,717 -0.86(-1.49%)
Aug 20, 2015 58.31 58.32 57.86 57.86 2,144 -0.95(-1.61%)
Aug 19, 2015 58.81 58.81 58.81 58.81 416 -0.81(-1.36%)
Aug 18, 2015 59.31 59.68 59.30 59.62 1,316 -0.33(-0.56%)
Aug 17, 2015 59.72 60.08 59.64 59.95 3,890 -0.44(-0.73%)
Aug 14, 2015 60.22 60.76 60.22 60.39 2,069 -0.10(-0.16%)
Aug 13, 2015 60.40 60.67 60.35 60.49 1,102 -0.19(-0.32%)
Aug 12, 2015 60.53 60.70 59.95 60.68 17,221 -0.29(-0.48%)
Aug 11, 2015 61.20 61.20 61.20 60.97 6,848 -1.69(-2.69%)
Aug 10, 2015 62.34 62.72 62.26 62.66 3,614 +0.64(+1.02%)
Aug 07, 2015 61.72 62.02 61.72 62.02 605 +0.31(+0.50%)
Aug 06, 2015 61.99 62.04 61.71 61.71 1,560 -1.03(-1.64%)
Aug 05, 2015 62.90 63.21 62.66 62.74 5,972 +0.28(+0.45%)
Aug 03, 2015 62.48 62.48 62.06 62.46 55 -1.19(-1.87%)
Jul 31, 2015 63.65 63.65 63.65 63.65 245 +0.63(+1.00%)
Jul 30, 2015 62.92 63.02 62.92 63.02 1,582 -0.02(-0.03%)
Jul 29, 2015 62.57 63.04 62.56 63.03 2,196 +0.47(+0.75%)
Jul 28, 2015 62.51 62.81 62.50 62.56 3,080 +0.96(+1.56%)
Jul 27, 2015 61.49 61.95 61.49 61.61 3,067 -0.91(-1.45%)
Jul 24, 2015 62.51 62.51 62.51 62.51 760 -1.38(-2.17%)
Jul 23, 2015 63.90 63.90 63.90 63.90 211 -0.08(-0.13%)
Jul 22, 2015 63.88 63.98 63.88 63.98 546 -0.58(-0.90%)
Jul 21, 2015 64.46 64.92 64.46 64.56 5,674 -0.09(-0.14%)
Jul 20, 2015 64.43 64.65 64.43 64.65 1,226 +0.16(+0.25%)
Jul 17, 2015 64.56 64.76 64.41 64.49 3,887 +0.04(+0.06%)
Jul 16, 2015 64.25 64.73 64.25 64.45 3,488 +0.61(+0.96%)
Jul 15, 2015 64.35 64.35 63.84 63.84 4,090 -0.26(-0.41%)
Jul 14, 2015 64.09 64.51 64.07 64.10 11,603 -0.15(-0.24%)
Jul 13, 2015 64.13 64.46 64.13 64.25 2,314 +0.35(+0.56%)
Jul 10, 2015 63.90 63.90 63.90 63.90 1,346 +1.26(+2.01%)
Jul 09, 2015 63.15 63.15 62.63 62.64 5,861 +0.16(+0.25%)
Jul 08, 2015 62.23 62.70 62.21 62.48 2,990 -0.74(-1.17%)
Jul 07, 2015 63.25 63.25 63.22 63.22 570 -1.28(-1.98%)
Jul 06, 2015 64.26 64.84 64.26 64.50 1,991 -1.97(-2.96%)
Jul 02, 2015 66.79 66.47 66.47 66.47 14,400 +0.20(+0.30%)
Jul 01, 2015 66.06 66.27 65.84 66.27 1,933 +0.54(+0.82%)
Jun 30, 2015 66.45 66.45 65.73 65.73 2,244 +0.54(+0.83%)
Jun 29, 2015 65.61 65.77 65.19 65.19 4,725 -1.18(-1.78%)
Jun 26, 2015 66.82 66.82 66.32 66.37 1,251 -0.77(-1.15%)
Jun 25, 2015 67.24 67.49 67.14 67.14 22,638 -0.45(-0.66%)
Jun 24, 2015 67.60 67.64 67.49 67.59 1,388 -0.43(-0.64%)
Jun 23, 2015 67.82 68.03 67.82 68.02 2,556 +0.73(+1.09%)
Jun 22, 2015 67.45 67.45 67.29 67.29 1,756 -0.10(-0.14%)
Jun 19, 2015 67.36 67.60 67.27 67.39 5,626 -0.12(-0.19%)
Jun 18, 2015 67.55 67.86 67.49 67.51 1,549 +0.30(+0.45%)
Jun 17, 2015 66.71 67.21 66.59 67.21 2,195 +0.03(+0.04%)
Jun 16, 2015 66.94 67.18 66.93 67.18 2,283 +0.36(+0.54%)
Jun 15, 2015 66.71 67.07 66.71 66.82 1,818 -0.80(-1.18%)
Jun 11, 2015 67.53 67.62 67.53 67.62 59 +0.06(+0.09%)
Jun 10, 2015 67.56 67.56 67.56 67.56 471 +0.51(+0.76%)
Jun 09, 2015 66.99 67.05 66.85 67.05 1,054 -0.46(-0.69%)
Jun 08, 2015 67.09 67.52 67.07 67.52 3,762 +0.26(+0.39%)
Jun 05, 2015 67.16 67.26 67.16 67.26 748 -0.32(-0.48%)
Jun 04, 2015 68.12 68.12 67.58 67.58 1,609 -1.26(-1.83%)
Jun 03, 2015 68.56 69.01 68.56 68.84 2,770 +0.22(+0.32%)
Jun 02, 2015 68.39 68.62 68.39 68.62 616 +0.11(+0.16%)
Jun 01, 2015 68.32 68.56 68.32 68.51 1,033 -0.12(-0.17%)
May 29, 2015 69.75 69.75 68.59 68.63 667 -0.45(-0.65%)
May 28, 2015 69.00 69.08 68.56 69.08 3,603 -0.74(-1.06%)
May 27, 2015 69.82 69.87 69.82 69.82 1,475 -0.62(-0.88%)
May 26, 2015 70.25 70.45 70.25 70.44 2,079 -0.12(-0.17%)
May 22, 2015 70.80 70.56 70.56 70.56 2,400 +0.39(+0.55%)
May 20, 2015 70.03 70.17 69.99 70.17 155 -0.23(-0.32%)
May 19, 2015 70.22 70.40 69.99 70.40 2,635 +0.01(+0.01%)
May 18, 2015 70.64 70.64 70.39 70.39 2,386 -0.79(-1.11%)
May 15, 2015 70.89 71.18 70.89 71.18 629 +0.52(+0.74%)
May 14, 2015 70.35 70.66 70.31 70.66 1,322 +0.64(+0.91%)
May 13, 2015 70.44 70.44 70.02 70.02 5,621 +0.39(+0.57%)
May 12, 2015 69.69 69.69 69.56 69.63 2,450 -0.31(-0.44%)
May 11, 2015 70.29 70.29 69.88 69.94 9,475 -0.81(-1.14%)
May 08, 2015 70.71 70.75 70.44 70.75 1,114 +0.76(+1.08%)
May 07, 2015 69.80 70.03 69.80 69.99 1,220 -0.39(-0.55%)
May 06, 2015 71.38 71.38 70.29 70.38 4,292 -0.47(-0.67%)
May 05, 2015 71.44 71.45 70.85 70.85 643 -1.25(-1.73%)
May 04, 2015 71.52 72.15 71.52 72.10 6,097 +0.61(+0.86%)
May 01, 2015 71.13 71.49 71.13 71.49 364 +0.67(+0.94%)
Apr 30, 2015 71.15 71.26 70.82 70.82 2,042 -1.25(-1.73%)
Apr 29, 2015 72.39 72.42 72.07 72.07 79,599 -0.62(-0.85%)
Apr 28, 2015 72.75 73.13 72.69 72.69 585 -0.31(-0.42%)
Apr 27, 2015 73.00 73.00 73.00 73.00 402 +0.37(+0.51%)
Apr 24, 2015 72.45 72.63 72.45 72.63 531 +0.83(+1.16%)
Apr 23, 2015 71.53 71.80 71.53 71.80 3,060 +0.45(+0.63%)
Apr 21, 2015 71.48 71.48 71.35 71.35 122 +0.86(+1.22%)
Apr 20, 2015 70.60 70.60 70.49 70.49 1,367 +0.69(+0.99%)
Apr 17, 2015 70.69 70.69 69.80 69.80 5,321 -1.78(-2.48%)
Apr 16, 2015 71.40 71.58 71.40 71.58 524 +1.25(+1.77%)
Apr 15, 2015 70.51 70.51 70.33 70.33 370 -0.26(-0.37%)
Apr 14, 2015 70.59 70.59 70.59 70.59 129 +0.14(+0.20%)
Apr 13, 2015 70.57 70.57 70.45 70.45 1,200 -0.18(-0.25%)
Apr 10, 2015 70.53 70.64 70.50 70.63 1,195 -0.36(-0.51%)
Apr 09, 2015 70.67 70.99 70.67 70.99 1,357 +0.77(+1.10%)
Apr 08, 2015 69.97 70.22 69.87 70.22 7,043 +1.44(+2.09%)
Apr 07, 2015 69.07 69.07 68.75 68.78 1,228 -0.29(-0.42%)
Apr 06, 2015 68.78 69.07 68.67 69.07 410 +0.86(+1.26%)
Apr 02, 2015 67.66 68.21 68.21 68.21 4,800 +0.70(+1.04%)
Apr 01, 2015 67.51 67.51 67.51 67.51 1,417 +0.39(+0.58%)
Mar 31, 2015 67.06 67.12 67.02 67.12 2,777 -0.48(-0.71%)
Mar 30, 2015 67.60 67.60 67.60 67.60 322 +0.52(+0.78%)
Mar 27, 2015 67.14 67.14 66.88 67.08 2,424 +0.08(+0.12%)
Mar 26, 2015 67.02 67.02 67.00 67.00 1,888 -0.25(-0.37%)
Mar 25, 2015 67.07 67.25 67.06 67.25 862 -0.41(-0.61%)
Mar 24, 2015 67.78 67.79 67.66 67.66 23,513 +0.14(+0.20%)
Mar 23, 2015 67.27 67.59 67.27 67.52 3,765 -0.31(-0.45%)
Mar 20, 2015 67.43 67.83 67.43 67.83 11,404 +0.90(+1.34%)
Mar 19, 2015 66.93 66.93 66.93 66.93 314 -0.68(-1.01%)
Mar 18, 2015 66.70 67.61 66.45 67.61 4,067 +1.29(+1.95%)
Mar 17, 2015 66.37 66.37 66.32 66.32 8,120 +0.04(+0.06%)
Mar 16, 2015 66.17 66.30 66.12 66.28 9,119 +0.76(+1.17%)
Mar 13, 2015 65.66 65.75 65.52 65.52 2,866 -0.68(-1.03%)
Mar 12, 2015 66.13 66.38 66.13 66.20 580 +0.71(+1.09%)
Mar 11, 2015 65.22 65.49 65.22 65.49 400 -1.02(-1.53%)
Mar 09, 2015 66.59 66.71 66.51 66.51 138 +0.10(+0.15%)
Mar 06, 2015 67.07 67.07 66.41 66.41 3,117 -0.88(-1.31%)
Mar 05, 2015 67.26 67.46 67.26 67.29 1,940 -0.05(-0.07%)
Mar 04, 2015 67.86 67.92 67.17 67.34 2,097 -0.58(-0.85%)
Mar 03, 2015 67.89 68.09 67.89 67.92 3,340 -0.59(-0.87%)
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.