Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 51.76 51.92 51.22 51.48 1,725,814 -0.57(-1.09%)
Apr 28, 2016 51.89 52.49 51.88 52.05 718,353 -0.17(-0.32%)
Apr 27, 2016 52.11 52.36 51.74 52.22 655,758 +0.09(+0.17%)
Apr 26, 2016 52.20 52.60 51.88 52.13 747,677 +0.02(+0.04%)
Apr 25, 2016 51.97 52.15 51.87 52.11 913,740 +0.14(+0.26%)
Apr 22, 2016 51.79 52.13 51.65 51.97 1,100,706 +0.21(+0.41%)
Apr 21, 2016 52.76 52.83 51.74 51.76 1,404,506 -1.02(-1.92%)
Apr 20, 2016 53.24 53.25 52.62 52.78 1,881,869 -0.43(-0.80%)
Apr 19, 2016 53.49 53.70 52.97 53.21 1,332,958 -0.18(-0.34%)
Apr 18, 2016 53.45 53.49 53.15 53.39 1,390,842 -0.06(-0.11%)
Apr 15, 2016 53.35 53.54 53.29 53.45 1,169,523 +0.09(+0.18%)
Apr 14, 2016 53.38 53.46 53.12 53.35 933,082 -0.11(-0.20%)
Apr 13, 2016 53.77 53.77 53.08 53.46 1,940,344 -0.04(-0.08%)
Apr 12, 2016 53.46 53.83 53.36 53.50 1,149,081 +0.16(+0.29%)
Apr 11, 2016 53.80 54.00 53.35 53.35 2,725,443 -0.35(-0.64%)
Apr 08, 2016 53.74 53.98 53.43 53.69 1,001,618 +0.26(+0.48%)
Apr 07, 2016 53.63 53.71 53.14 53.44 2,326,892 -0.43(-0.79%)
Apr 06, 2016 53.24 53.97 53.17 53.86 1,309,124 +0.30(+0.57%)
Apr 05, 2016 53.54 53.69 53.29 53.56 1,481,690 -0.14(-0.25%)
Apr 04, 2016 54.07 54.21 53.06 53.69 1,581,113 -0.30(-0.56%)
Apr 01, 2016 53.41 54.24 53.27 54.00 2,638,990 +0.38(+0.71%)
Mar 31, 2016 53.57 53.75 53.38 53.62 4,940,293 +0.14(+0.25%)
Mar 30, 2016 53.71 53.87 53.46 53.48 2,103,648 -0.24(-0.44%)
Mar 29, 2016 53.23 53.82 53.13 53.72 1,900,642 +0.52(+0.98%)
Mar 28, 2016 53.04 53.33 52.54 53.20 2,520,791 +0.05(+0.09%)
Mar 24, 2016 53.12 53.15 53.15 53.15 1,909,072 -0.10(-0.19%)
Mar 23, 2016 53.77 54.00 53.24 53.25 1,433,691 -0.50(-0.93%)
Mar 22, 2016 53.60 54.12 53.38 53.75 3,296,261 -0.14(-0.26%)
Mar 21, 2016 54.06 54.41 53.90 53.90 2,022,147 -0.16(-0.30%)
Mar 18, 2016 54.42 55.01 54.05 54.06 3,825,601 -0.57(-1.04%)
Mar 17, 2016 54.02 54.90 53.82 54.63 1,643,650 +0.63(+1.17%)
Mar 16, 2016 53.69 54.18 53.41 54.00 1,411,977 +0.10(+0.19%)
Mar 15, 2016 53.73 54.19 53.61 53.90 1,361,617 -0.11(-0.20%)
Mar 14, 2016 53.89 54.25 53.63 54.00 1,124,033 -0.17(-0.31%)
Mar 11, 2016 53.69 54.23 53.21 54.17 4,165,430 +0.81(+1.51%)
Mar 10, 2016 53.52 53.94 52.83 53.37 2,224,515 +0.16(+0.29%)
Mar 09, 2016 53.08 53.77 53.00 53.21 2,359,022 +0.32(+0.60%)
Mar 08, 2016 53.14 53.45 52.82 52.89 2,343,874 -0.41(-0.77%)
Mar 07, 2016 53.41 53.79 53.08 53.31 2,426,213 -0.28(-0.53%)
Mar 04, 2016 53.76 54.02 53.35 53.59 5,366,258 -0.21(-0.39%)
Mar 03, 2016 54.62 54.88 53.78 53.80 2,453,760 -0.64(-1.18%)
Mar 02, 2016 54.43 54.75 54.08 54.44 2,274,333 +0.09(+0.16%)
Mar 01, 2016 53.98 54.42 53.98 54.36 1,783,637 +0.85(+1.58%)
Feb 29, 2016 53.83 54.57 53.46 53.51 2,569,073 -0.31(-0.58%)
Feb 26, 2016 54.08 54.73 53.82 53.82 2,320,874 -0.24(-0.45%)
Feb 25, 2016 53.25 54.13 53.25 54.07 1,787,638 +1.08(+2.03%)
Feb 24, 2016 52.79 53.27 52.55 52.99 1,404,839 -0.13(-0.24%)
Feb 23, 2016 53.52 54.13 52.66 53.12 1,144,435 -0.53(-1.00%)
Feb 22, 2016 52.75 53.86 52.40 53.65 1,690,631 +1.60(+3.08%)
Feb 19, 2016 51.68 52.38 51.16 52.05 1,674,771 +0.12(+0.23%)
Feb 18, 2016 51.07 52.14 50.10 51.93 2,750,065 +0.64(+1.25%)
Feb 17, 2016 51.11 51.63 50.79 51.28 1,753,112 +0.66(+1.30%)
Feb 16, 2016 50.97 51.14 49.89 50.63 1,150,437 +0.14(+0.28%)
Feb 12, 2016 50.23 50.49 50.49 50.49 1,493,059 +0.95(+1.91%)
Feb 11, 2016 49.46 49.79 48.94 49.54 1,790,521 -0.64(-1.28%)
Feb 10, 2016 50.42 51.07 50.15 50.19 884,203 -0.05(-0.11%)
Feb 09, 2016 49.94 50.62 49.64 50.24 1,079,039 -0.15(-0.31%)
Feb 08, 2016 50.90 50.93 49.91 50.39 1,650,604 -0.64(-1.25%)
Feb 05, 2016 52.43 52.76 50.74 51.03 1,828,062 -1.69(-3.21%)
Feb 04, 2016 51.45 52.78 50.96 52.72 1,286,481 +0.19(+0.37%)
Feb 03, 2016 52.45 52.74 51.65 52.53 1,527,258 +0.44(+0.85%)
Feb 02, 2016 52.62 52.62 51.43 52.08 1,174,146 -0.60(-1.15%)
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.