Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.05 51.55 50.90 51.46 4,229,557 +0.33(+0.65%)
May 27, 2016 51.09 51.13 51.13 51.13 2,686,349 -0.02(-0.03%)
May 26, 2016 50.35 51.18 50.34 51.14 4,122,472 +0.72(+1.42%)
May 25, 2016 50.31 50.70 50.08 50.43 3,028,854 -0.16(-0.31%)
May 24, 2016 50.28 50.72 50.12 50.58 2,878,376 +0.54(+1.08%)
May 23, 2016 50.72 50.78 50.01 50.04 3,171,308 -0.68(-1.33%)
May 20, 2016 50.92 50.96 50.36 50.72 2,800,360 -0.04(-0.08%)
May 19, 2016 50.23 50.78 49.77 50.76 3,609,765 +0.44(+0.87%)
May 18, 2016 50.90 51.29 50.06 50.32 5,531,945 -0.96(-1.88%)
May 17, 2016 52.37 52.37 51.02 51.28 4,291,663 -1.13(-2.15%)
May 16, 2016 52.02 52.45 51.69 52.41 2,945,430 +0.25(+0.49%)
May 13, 2016 52.13 52.31 51.61 52.16 3,498,664 -0.04(-0.08%)
May 12, 2016 51.77 52.35 51.50 52.20 2,699,477 +0.36(+0.69%)
May 11, 2016 51.71 51.94 51.30 51.84 2,642,512 +0.13(+0.25%)
May 10, 2016 52.10 52.12 51.61 51.71 3,468,536 -0.19(-0.37%)
May 09, 2016 51.37 51.98 51.13 51.90 4,947,316 +0.58(+1.13%)
May 06, 2016 51.35 51.50 50.60 51.32 4,011,972 -0.02(-0.05%)
May 05, 2016 51.38 51.99 51.06 51.35 3,572,283 -0.19(-0.37%)
May 04, 2016 50.74 51.79 50.58 51.54 4,486,393 +0.70(+1.38%)
May 03, 2016 50.69 50.99 50.50 50.84 5,669,789 +0.11(+0.22%)
May 02, 2016 50.13 50.77 49.98 50.73 6,379,222 +0.68(+1.35%)
Apr 29, 2016 49.44 50.15 48.94 50.05 3,797,307 +0.35(+0.70%)
Apr 28, 2016 48.75 49.98 48.41 49.70 6,356,902 -0.69(-1.36%)
Apr 27, 2016 49.65 50.77 49.57 50.39 5,034,132 +0.81(+1.64%)
Apr 26, 2016 49.59 49.85 49.44 49.57 2,509,069 +0.07(+0.14%)
Apr 25, 2016 49.40 49.53 49.23 49.50 3,133,272 +0.06(+0.11%)
Apr 22, 2016 49.26 49.65 49.13 49.45 3,882,437 +0.38(+0.77%)
Apr 21, 2016 50.13 50.13 48.87 49.07 5,745,546 -1.13(-2.26%)
Apr 20, 2016 51.91 52.10 50.09 50.21 5,900,363 -1.69(-3.25%)
Apr 19, 2016 52.31 52.36 51.64 51.89 3,325,819 -0.32(-0.60%)
Apr 18, 2016 52.06 52.26 51.62 52.21 2,229,515 +0.15(+0.29%)
Apr 15, 2016 51.84 52.16 51.69 52.06 2,487,877 +0.36(+0.70%)
Apr 14, 2016 51.71 52.00 51.59 51.69 1,423,907 -0.16(-0.30%)
Apr 13, 2016 52.33 52.33 51.55 51.85 2,465,789 -0.41(-0.78%)
Apr 12, 2016 51.82 52.32 51.72 52.26 2,250,392 +0.50(+0.96%)
Apr 11, 2016 52.06 52.39 51.70 51.77 2,130,899 -0.26(-0.50%)
Apr 08, 2016 51.92 52.30 51.81 52.03 2,712,454 +0.40(+0.78%)
Apr 07, 2016 51.60 52.00 51.52 51.62 1,933,033 -0.10(-0.20%)
Apr 06, 2016 51.49 51.77 51.21 51.73 2,568,333 +0.18(+0.35%)
Apr 05, 2016 52.44 52.51 51.51 51.54 3,274,523 -0.93(-1.77%)
Apr 04, 2016 52.86 52.96 52.18 52.48 2,278,006 -0.34(-0.64%)
Apr 01, 2016 52.10 52.92 52.09 52.81 2,661,663 +0.48(+0.92%)
Mar 31, 2016 52.03 52.40 51.84 52.33 3,710,783 +0.30(+0.58%)
Mar 30, 2016 52.08 52.31 51.78 52.03 2,890,919 -0.01(-0.02%)
Mar 29, 2016 51.34 52.07 51.09 52.04 4,435,519 +0.81(+1.58%)
Mar 28, 2016 51.54 51.83 51.14 51.23 4,164,902 -0.05(-0.09%)
Mar 24, 2016 51.25 51.28 51.28 51.28 5,056,024 -0.02(-0.03%)
Mar 23, 2016 50.95 51.47 50.76 51.29 4,697,831 +0.24(+0.48%)
Mar 22, 2016 51.24 51.50 50.89 51.05 3,517,436 -0.02(-0.05%)
Mar 21, 2016 50.75 51.26 50.46 51.07 2,907,213 +0.01(+0.02%)
Mar 18, 2016 51.73 51.77 51.06 51.06 6,444,574 -0.50(-0.98%)
Mar 17, 2016 51.39 51.73 51.11 51.57 3,012,206 +0.24(+0.46%)
Mar 16, 2016 50.70 51.43 50.23 51.33 3,689,654 +0.57(+1.12%)
Mar 15, 2016 50.65 50.99 50.34 50.76 2,028,999 +0.15(+0.30%)
Mar 14, 2016 50.35 50.74 50.22 50.61 1,954,557 -0.01(-0.02%)
Mar 11, 2016 50.88 50.99 50.51 50.62 2,657,752 +0.08(+0.16%)
Mar 10, 2016 50.68 50.79 50.03 50.54 2,476,091 -0.13(-0.26%)
Mar 09, 2016 50.19 50.94 50.08 50.68 2,948,831 +0.54(+1.08%)
Mar 08, 2016 49.84 50.38 49.58 50.13 3,427,422 +0.29(+0.59%)
Mar 07, 2016 49.19 49.97 49.00 49.84 3,716,135 +0.64(+1.30%)
Mar 04, 2016 48.44 49.42 48.09 49.20 4,894,836 +0.52(+1.07%)
Mar 03, 2016 48.69 48.75 47.81 48.68 4,921,764 -0.09(-0.19%)
Mar 02, 2016 48.48 48.84 47.41 48.78 3,554,838 +0.13(+0.26%)
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.