Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.32 51.48 50.82 51.25 3,834,330 -0.07(-0.13%)
May 27, 2016 51.15 51.32 51.32 51.32 1,117,273 +0.27(+0.53%)
May 26, 2016 51.27 51.33 50.93 51.04 1,542,847 -0.07(-0.13%)
May 25, 2016 50.82 51.33 50.53 51.11 2,473,943 +0.06(+0.11%)
May 24, 2016 50.65 51.17 50.54 51.05 1,827,269 +0.60(+1.19%)
May 23, 2016 50.60 50.98 50.38 50.45 2,383,971 -0.07(-0.15%)
May 20, 2016 49.68 50.59 49.47 50.53 2,664,412 +0.95(+1.92%)
May 19, 2016 49.60 50.26 49.04 49.57 2,745,060 +0.09(+0.18%)
May 18, 2016 49.50 49.78 49.00 49.48 2,494,379 -0.20(-0.40%)
May 17, 2016 49.87 50.25 49.45 49.68 2,238,617 -0.25(-0.49%)
May 16, 2016 49.49 50.16 49.15 49.93 2,138,330 +0.64(+1.30%)
May 13, 2016 49.86 50.13 48.92 49.28 3,179,303 -0.75(-1.50%)
May 12, 2016 50.25 50.32 49.35 50.03 5,442,515 +0.14(+0.28%)
May 11, 2016 52.34 52.50 49.89 49.89 7,510,753 -3.51(-6.58%)
May 10, 2016 53.20 53.87 53.13 53.40 2,722,312 +0.29(+0.54%)
May 09, 2016 52.48 53.24 52.33 53.12 2,072,348 +0.54(+1.03%)
May 06, 2016 52.45 52.62 51.95 52.57 2,312,563 +0.07(+0.14%)
May 05, 2016 52.75 52.86 52.31 52.50 4,154,478 -0.47(-0.89%)
May 04, 2016 53.18 53.33 52.49 52.97 5,176,953 -0.41(-0.77%)
May 03, 2016 53.26 54.53 53.11 53.38 9,091,320 +0.21(+0.40%)
May 02, 2016 51.39 53.19 50.99 53.17 4,189,346 +1.32(+2.54%)
Apr 29, 2016 52.54 52.58 50.61 51.85 4,691,574 +0.32(+0.62%)
Apr 28, 2016 52.44 52.51 51.39 51.53 3,384,036 -1.06(-2.02%)
Apr 27, 2016 52.75 52.79 52.27 52.59 2,852,389 -0.10(-0.19%)
Apr 26, 2016 52.01 52.84 52.01 52.69 1,718,610 +0.57(+1.09%)
Apr 25, 2016 52.01 52.29 51.61 52.12 1,802,753 -0.57(-1.08%)
Apr 22, 2016 52.84 53.21 52.36 52.69 1,886,175 +0.09(+0.17%)
Apr 21, 2016 53.80 53.86 52.48 52.60 2,342,088 -0.55(-1.04%)
Apr 20, 2016 53.05 53.72 52.94 53.15 1,825,030 +0.19(+0.36%)
Apr 19, 2016 53.31 53.55 52.66 52.96 1,927,348 -0.12(-0.23%)
Apr 18, 2016 52.66 53.13 52.48 53.08 1,237,543 +0.38(+0.72%)
Apr 15, 2016 52.38 52.78 52.14 52.70 1,707,102 +0.35(+0.66%)
Apr 14, 2016 52.62 52.80 52.15 52.36 1,136,091 -0.12(-0.22%)
Apr 13, 2016 51.78 52.49 51.53 52.47 1,493,688 +1.02(+1.98%)
Apr 12, 2016 50.95 51.58 50.41 51.45 1,508,239 +0.53(+1.03%)
Apr 11, 2016 51.59 51.83 50.92 50.93 1,502,749 -0.57(-1.10%)
Apr 08, 2016 52.89 52.92 51.22 51.50 2,162,599 -1.14(-2.17%)
Apr 07, 2016 52.15 52.69 52.12 52.64 2,075,827 -0.12(-0.23%)
Apr 06, 2016 52.17 52.82 51.81 52.76 1,548,657 +0.62(+1.20%)
Apr 05, 2016 52.57 52.79 51.96 52.14 1,768,972 -0.56(-1.06%)
Apr 04, 2016 53.71 53.79 52.60 52.70 1,873,734 -0.95(-1.78%)
Apr 01, 2016 53.12 53.77 52.75 53.65 1,462,171 +0.39(+0.74%)
Mar 31, 2016 53.69 54.13 53.10 53.26 2,125,042 -0.39(-0.74%)
Mar 30, 2016 53.68 53.91 53.35 53.65 1,667,364 +0.25(+0.48%)
Mar 29, 2016 53.03 53.48 52.86 53.40 1,727,895 +0.45(+0.85%)
Mar 28, 2016 52.79 53.14 52.59 52.94 1,878,159 +0.25(+0.48%)
Mar 24, 2016 52.98 52.69 52.69 52.69 2,492,827 -0.29(-0.54%)
Mar 23, 2016 53.45 53.48 52.78 52.98 3,434,514 -0.75(-1.39%)
Mar 22, 2016 54.14 54.38 53.30 53.72 2,783,198 -0.96(-1.76%)
Mar 21, 2016 54.68 54.99 54.52 54.69 1,704,427 +0.00(+0.00%)
Mar 18, 2016 54.67 55.02 54.47 54.69 4,086,196 +0.08(+0.15%)
Mar 17, 2016 53.61 54.69 53.34 54.60 2,835,874 +0.81(+1.51%)
Mar 16, 2016 53.99 54.12 53.40 53.79 2,485,897 -0.25(-0.46%)
Mar 15, 2016 53.89 54.27 53.53 54.04 2,192,389 -0.06(-0.11%)
Mar 14, 2016 54.29 54.56 54.07 54.09 2,293,474 -0.47(-0.86%)
Mar 11, 2016 54.16 54.86 54.05 54.56 2,096,772 +0.90(+1.69%)
Mar 10, 2016 53.60 53.89 52.80 53.66 2,201,148 +0.34(+0.63%)
Mar 09, 2016 53.84 53.84 52.91 53.32 2,803,566 -0.12(-0.22%)
Mar 08, 2016 53.63 54.05 53.31 53.44 3,743,289 -0.73(-1.35%)
Mar 07, 2016 53.48 54.44 53.25 54.17 3,634,964 +0.39(+0.72%)
Mar 04, 2016 54.17 54.58 53.36 53.78 4,943,695 -0.46(-0.85%)
Mar 03, 2016 54.27 54.65 53.78 54.24 2,901,479 +0.04(+0.08%)
Mar 02, 2016 54.38 54.87 53.71 54.20 3,741,442 -0.38(-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.