Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.24 52.41 51.74 52.18 3,766,122 -0.07(-0.13%)
May 27, 2016 52.08 52.24 52.24 52.24 1,097,398 +0.28(+0.53%)
May 26, 2016 52.20 52.26 51.85 51.97 1,515,402 -0.07(-0.13%)
May 25, 2016 51.74 52.26 51.45 52.04 2,429,934 +0.06(+0.11%)
May 24, 2016 51.57 52.09 51.46 51.98 1,794,764 +0.61(+1.19%)
May 23, 2016 51.52 51.90 51.29 51.37 2,341,563 -0.08(-0.15%)
May 20, 2016 50.58 51.51 50.37 51.44 2,617,015 +0.97(+1.92%)
May 19, 2016 50.49 51.17 49.93 50.47 2,696,229 +0.09(+0.18%)
May 18, 2016 50.39 50.68 49.88 50.38 2,450,007 -0.20(-0.40%)
May 17, 2016 50.77 51.16 50.34 50.58 2,198,795 -0.25(-0.49%)
May 16, 2016 50.39 51.07 50.04 50.83 2,100,292 +0.65(+1.30%)
May 13, 2016 50.76 51.04 49.81 50.18 3,122,748 -0.76(-1.50%)
May 12, 2016 51.16 51.23 50.24 50.94 5,345,700 +0.14(+0.28%)
May 11, 2016 53.29 53.45 50.80 50.80 7,377,147 -3.58(-6.58%)
May 10, 2016 54.16 54.85 54.09 54.37 2,673,886 +0.29(+0.54%)
May 09, 2016 53.43 54.20 53.28 54.08 2,035,484 +0.55(+1.03%)
May 06, 2016 53.40 53.58 52.89 53.53 2,271,426 +0.08(+0.14%)
May 05, 2016 53.71 53.82 53.26 53.45 4,080,575 -0.48(-0.89%)
May 04, 2016 54.15 54.30 53.44 53.93 5,084,862 -0.42(-0.77%)
May 03, 2016 54.22 55.52 54.07 54.35 8,929,598 +0.22(+0.40%)
May 02, 2016 52.32 54.15 51.91 54.13 4,114,823 +1.34(+2.54%)
Apr 29, 2016 53.49 53.53 51.52 52.79 4,608,117 +0.33(+0.62%)
Apr 28, 2016 53.39 53.46 52.32 52.46 3,323,839 -1.08(-2.02%)
Apr 27, 2016 53.70 53.74 53.22 53.54 2,801,649 -0.10(-0.19%)
Apr 26, 2016 52.96 53.79 52.96 53.64 1,688,038 +0.58(+1.09%)
Apr 25, 2016 52.96 53.24 52.55 53.07 1,770,684 -0.58(-1.08%)
Apr 22, 2016 53.80 54.17 53.31 53.64 1,852,623 +0.09(+0.17%)
Apr 21, 2016 54.77 54.84 53.43 53.55 2,300,425 -0.56(-1.04%)
Apr 20, 2016 54.01 54.70 53.89 54.11 1,792,565 +0.19(+0.36%)
Apr 19, 2016 54.28 54.52 53.61 53.92 1,893,063 -0.13(-0.23%)
Apr 18, 2016 53.62 54.09 53.43 54.04 1,215,528 +0.39(+0.72%)
Apr 15, 2016 53.32 53.73 53.08 53.66 1,676,735 +0.35(+0.66%)
Apr 14, 2016 53.58 53.76 53.09 53.31 1,115,881 -0.12(-0.22%)
Apr 13, 2016 52.71 53.44 52.47 53.43 1,467,118 +1.04(+1.98%)
Apr 12, 2016 51.88 52.51 51.32 52.39 1,481,410 +0.54(+1.03%)
Apr 11, 2016 52.53 52.77 51.84 51.85 1,476,017 -0.58(-1.10%)
Apr 08, 2016 53.85 53.88 52.14 52.43 2,124,130 -1.16(-2.17%)
Apr 07, 2016 53.10 53.64 53.07 53.59 2,038,901 -0.13(-0.23%)
Apr 06, 2016 53.12 53.78 52.75 53.72 1,521,109 +0.64(+1.20%)
Apr 05, 2016 53.53 53.74 52.90 53.08 1,737,504 -0.57(-1.06%)
Apr 04, 2016 54.68 54.76 53.55 53.65 1,840,403 -0.97(-1.78%)
Apr 01, 2016 54.09 54.75 53.70 54.62 1,436,161 +0.40(+0.74%)
Mar 31, 2016 54.66 55.11 54.06 54.22 2,087,240 -0.40(-0.74%)
Mar 30, 2016 54.66 54.88 54.31 54.62 1,637,704 +0.26(+0.48%)
Mar 29, 2016 53.99 54.45 53.82 54.36 1,697,158 +0.46(+0.85%)
Mar 28, 2016 53.74 54.10 53.54 53.90 1,844,749 +0.26(+0.48%)
Mar 24, 2016 53.94 53.64 53.64 53.64 2,448,483 -0.29(-0.54%)
Mar 23, 2016 54.42 54.45 53.73 53.94 3,373,419 -0.76(-1.39%)
Mar 22, 2016 55.12 55.37 54.26 54.70 2,733,689 -0.98(-1.76%)
Mar 21, 2016 55.67 55.99 55.51 55.68 1,674,108 +0.00(+0.00%)
Mar 18, 2016 55.66 56.02 55.46 55.68 4,013,508 +0.08(+0.15%)
Mar 17, 2016 54.58 55.68 54.30 55.59 2,785,428 +0.83(+1.51%)
Mar 16, 2016 54.97 55.10 54.37 54.76 2,441,676 -0.25(-0.46%)
Mar 15, 2016 54.87 55.25 54.50 55.02 2,153,390 -0.06(-0.11%)
Mar 14, 2016 55.28 55.55 55.05 55.07 2,252,676 -0.48(-0.86%)
Mar 11, 2016 55.14 55.86 55.02 55.55 2,059,473 +0.92(+1.69%)
Mar 10, 2016 54.57 54.87 53.76 54.63 2,161,993 +0.34(+0.63%)
Mar 09, 2016 54.81 54.81 53.87 54.29 2,753,694 -0.12(-0.22%)
Mar 08, 2016 54.61 55.02 54.28 54.40 3,676,701 -0.75(-1.35%)
Mar 07, 2016 54.45 55.43 54.21 55.15 3,570,303 +0.39(+0.72%)
Mar 04, 2016 55.15 55.57 54.33 54.76 4,855,754 -0.47(-0.85%)
Mar 03, 2016 55.25 55.64 54.75 55.23 2,849,866 +0.04(+0.08%)
Mar 02, 2016 55.37 55.87 54.68 55.18 3,674,887 -0.39(-0.70%)
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.