Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 52.32 52.50 51.23 51.32 3,369,848 -1.19(-2.27%)
Feb 26, 2016 52.72 52.76 51.81 52.51 2,330,777 +0.08(+0.15%)
Feb 25, 2016 51.90 52.76 50.65 52.43 2,834,939 +0.51(+0.98%)
Feb 24, 2016 50.52 52.00 49.48 51.92 3,537,461 +1.06(+2.08%)
Feb 23, 2016 51.40 51.57 50.19 50.86 2,753,260 -0.51(-0.99%)
Feb 22, 2016 49.32 51.39 49.32 51.37 4,711,773 +2.20(+4.47%)
Feb 19, 2016 47.85 49.75 46.65 49.17 18,947,448 -3.55(-6.73%)
Feb 18, 2016 52.16 53.07 51.17 52.72 8,297,765 +0.47(+0.90%)
Feb 17, 2016 51.34 52.78 51.08 52.25 7,117,814 +1.35(+2.65%)
Feb 16, 2016 49.64 51.64 49.51 50.90 4,480,868 +1.99(+4.07%)
Feb 12, 2016 48.94 48.91 48.91 48.91 3,801,900 -0.28(-0.57%)
Feb 11, 2016 48.58 49.37 47.97 49.19 3,021,785 +0.00(+0.00%)
Feb 10, 2016 50.62 50.86 49.15 49.19 2,628,440 -1.15(-2.28%)
Feb 09, 2016 50.22 51.73 50.09 50.34 4,448,468 -0.51(-1.00%)
Feb 08, 2016 48.15 51.89 47.97 50.85 6,711,322 +2.67(+5.54%)
Feb 05, 2016 47.43 48.95 46.70 48.18 4,682,560 +0.75(+1.58%)
Feb 04, 2016 49.28 49.28 46.79 47.43 5,557,531 -3.10(-6.13%)
Feb 03, 2016 49.33 50.78 48.84 50.53 4,038,203 +1.37(+2.79%)
Feb 02, 2016 50.18 50.18 48.66 49.16 3,153,304 -0.77(-1.54%)
Feb 01, 2016 48.46 50.19 47.81 49.93 2,847,569 +0.83(+1.69%)
Jan 29, 2016 48.43 49.18 48.20 49.10 2,118,094 +1.11(+2.31%)
Jan 28, 2016 49.68 49.81 47.48 47.99 1,680,241 -0.03(-0.06%)
Jan 27, 2016 47.69 48.85 47.66 48.02 1,827,331 -0.02(-0.04%)
Jan 26, 2016 47.37 48.29 47.08 48.04 2,123,267 +1.17(+2.50%)
Jan 25, 2016 47.93 48.19 46.76 46.87 3,193,809 -1.15(-2.39%)
Jan 22, 2016 48.30 49.10 47.55 48.02 4,241,226 +0.28(+0.59%)
Jan 21, 2016 46.29 48.22 45.97 47.74 5,489,266 +1.64(+3.56%)
Jan 20, 2016 45.54 46.62 44.69 46.10 4,647,778 -0.04(-0.09%)
Jan 19, 2016 45.76 46.47 44.56 46.14 4,360,731 +0.69(+1.52%)
Jan 15, 2016 44.49 45.45 45.45 45.45 3,830,900 -0.34(-0.74%)
Jan 14, 2016 46.06 46.54 44.63 45.79 3,563,074 -0.16(-0.35%)
Jan 13, 2016 47.20 47.60 45.84 45.95 2,808,788 -1.17(-2.48%)
Jan 12, 2016 47.37 47.53 46.32 47.12 2,968,735 +0.31(+0.66%)
Jan 11, 2016 46.53 47.30 45.88 46.81 3,702,213 +0.57(+1.23%)
Jan 08, 2016 48.48 48.51 46.14 46.24 4,015,303 -2.26(-4.66%)
Jan 07, 2016 47.07 49.55 47.02 48.50 7,616,510 +0.01(+0.02%)
Jan 06, 2016 49.04 49.31 47.71 48.49 4,217,814 -1.48(-2.96%)
Jan 05, 2016 49.62 50.59 48.71 49.97 5,307,905 -0.16(-0.32%)
Jan 04, 2016 49.81 50.20 48.71 50.13 4,518,333 +0.32(+0.64%)
Dec 31, 2015 50.21 49.81 49.81 49.81 2,401,600 -0.50(-0.99%)
Dec 30, 2015 50.83 51.29 50.26 50.31 1,663,076 -0.57(-1.12%)
Dec 29, 2015 50.82 51.78 50.73 50.88 2,434,246 +0.53(+1.05%)
Dec 28, 2015 50.62 51.14 50.00 50.35 2,172,481 -0.60(-1.18%)
Dec 24, 2015 51.50 50.95 50.95 50.95 889,400 -0.61(-1.18%)
Dec 23, 2015 51.27 51.86 50.44 51.56 2,665,294 +0.75(+1.48%)
Dec 22, 2015 49.86 51.13 49.42 50.81 3,529,461 +0.76(+1.52%)
Dec 21, 2015 50.96 51.17 49.43 50.05 3,645,965 -0.53(-1.05%)
Dec 18, 2015 51.22 51.54 49.98 50.58 6,226,547 -0.76(-1.48%)
Dec 17, 2015 54.15 54.15 51.27 51.34 5,953,725 -2.74(-5.07%)
Dec 16, 2015 54.97 55.20 53.08 54.08 5,152,436 -0.43(-0.79%)
Dec 15, 2015 55.00 55.41 54.31 54.51 4,430,539 -0.25(-0.46%)
Dec 14, 2015 55.75 56.31 54.25 54.76 4,812,892 -0.67(-1.21%)
Dec 11, 2015 56.00 56.29 55.24 55.43 3,538,040 -1.34(-2.36%)
Dec 10, 2015 56.94 57.93 56.62 56.77 2,627,127 +0.10(+0.18%)
Dec 09, 2015 56.28 57.84 56.15 56.67 3,551,708 -0.17(-0.30%)
Dec 08, 2015 56.00 57.77 55.87 56.84 4,109,491 +0.40(+0.71%)
Dec 07, 2015 56.70 56.70 54.66 56.44 7,047,224 -0.64(-1.12%)
Dec 04, 2015 56.78 57.64 56.28 57.08 4,857,584 +0.08(+0.14%)
Dec 03, 2015 56.80 57.23 55.62 57.00 5,175,004 +0.39(+0.69%)
Dec 02, 2015 56.99 57.71 56.30 56.61 3,339,266 -0.14(-0.25%)
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.