Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 48.92 49.08 48.27 48.65 2,613,186 -0.02(-0.03%)
Feb 29, 2016 48.45 49.17 48.42 48.67 4,091,726 +0.22(+0.46%)
Feb 26, 2016 49.87 50.26 48.41 48.45 4,213,481 -1.91(-3.79%)
Feb 25, 2016 49.79 50.36 49.67 50.35 2,236,359 +0.69(+1.40%)
Feb 24, 2016 49.48 49.89 49.18 49.66 2,284,775 +0.20(+0.40%)
Feb 23, 2016 49.24 49.60 48.94 49.46 2,466,234 -0.07(-0.14%)
Feb 22, 2016 48.87 49.56 48.75 49.54 2,808,489 +0.74(+1.52%)
Feb 19, 2016 49.20 49.22 48.54 48.79 3,103,072 -0.43(-0.86%)
Feb 18, 2016 48.31 49.48 48.01 49.22 3,713,336 +1.06(+2.21%)
Feb 17, 2016 48.17 48.30 47.55 48.16 4,314,844 +0.01(+0.02%)
Feb 16, 2016 48.01 48.52 47.68 48.15 4,980,127 +0.39(+0.81%)
Feb 12, 2016 48.32 47.76 47.76 47.76 4,881,438 -0.56(-1.16%)
Feb 11, 2016 49.28 49.65 48.30 48.32 4,172,300 -1.25(-2.53%)
Feb 10, 2016 48.91 49.95 48.51 49.57 5,303,979 +0.42(+0.85%)
Feb 09, 2016 49.18 49.60 48.83 49.16 4,017,516 -0.09(-0.19%)
Feb 08, 2016 49.05 49.69 48.38 49.25 5,766,797 +0.17(+0.34%)
Feb 05, 2016 48.56 49.43 48.08 49.09 5,278,264 +0.43(+0.88%)
Feb 04, 2016 49.33 49.48 48.45 48.66 5,267,520 -0.80(-1.61%)
Feb 03, 2016 48.73 49.70 48.57 49.45 6,330,336 +1.02(+2.11%)
Feb 02, 2016 48.16 48.66 48.04 48.43 5,887,565 +0.16(+0.34%)
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.