Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.17 52.22 51.79 52.10 5,871,989 +0.09(+0.17%)
May 27, 2016 51.78 52.01 52.01 52.01 1,541,186 +0.31(+0.61%)
May 26, 2016 51.39 51.90 51.22 51.70 952,310 +0.22(+0.42%)
May 25, 2016 51.55 51.70 50.96 51.48 1,621,057 -0.13(-0.25%)
May 24, 2016 51.39 51.86 50.65 51.61 1,656,413 +0.51(+1.00%)
May 23, 2016 51.19 51.45 50.83 51.10 1,182,911 +0.05(+0.09%)
May 20, 2016 50.12 51.57 50.12 51.05 2,483,087 +1.26(+2.54%)
May 19, 2016 49.38 49.93 49.03 49.79 1,391,207 +0.09(+0.18%)
May 18, 2016 50.14 50.32 49.25 49.70 2,612,557 -0.58(-1.15%)
May 17, 2016 51.64 51.66 50.13 50.28 2,413,907 -1.47(-2.84%)
May 16, 2016 51.00 52.04 50.93 51.75 1,958,586 +0.61(+1.20%)
May 13, 2016 52.34 52.34 50.83 51.13 2,527,720 -1.43(-2.71%)
May 12, 2016 53.00 53.29 51.50 52.56 3,295,923 -0.44(-0.84%)
May 11, 2016 55.50 55.61 52.94 53.00 2,164,670 -2.58(-4.64%)
May 10, 2016 55.34 55.60 55.00 55.58 1,293,909 +0.48(+0.88%)
May 09, 2016 54.77 55.10 54.59 55.10 748,744 +0.38(+0.70%)
May 06, 2016 54.12 54.78 53.88 54.71 1,070,028 +0.93(+1.73%)
May 05, 2016 53.25 53.81 52.99 53.79 1,034,407 +0.55(+1.03%)
May 04, 2016 51.49 53.43 51.47 53.24 1,848,127 +0.70(+1.33%)
May 03, 2016 52.09 52.57 51.92 52.54 1,156,357 +0.12(+0.23%)
May 02, 2016 51.66 52.57 51.49 52.42 1,254,055 +0.94(+1.83%)
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%)
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.