Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.35 53.50 52.69 52.95 2,448,499 -0.40(-0.75%)
May 27, 2016 53.52 53.35 53.35 53.35 1,916,336 -0.02(-0.04%)
May 26, 2016 53.30 53.46 53.22 53.37 2,378,921 +0.16(+0.30%)
May 25, 2016 53.00 53.34 52.78 53.21 3,405,293 +0.99(+1.89%)
May 24, 2016 51.91 52.41 51.88 52.22 2,596,565 +0.19(+0.37%)
May 23, 2016 51.82 52.12 51.62 52.03 7,585,698 +1.56(+3.09%)
May 20, 2016 50.31 50.52 50.28 50.47 1,580,308 +0.73(+1.47%)
May 19, 2016 49.81 50.05 49.51 49.74 2,961,183 -0.73(-1.45%)
May 18, 2016 50.42 50.81 50.09 50.47 3,310,840 +0.05(+0.11%)
May 17, 2016 50.01 50.59 49.95 50.42 3,954,934 +0.05(+0.11%)
May 16, 2016 49.67 50.40 49.63 50.37 1,672,914 +0.60(+1.20%)
May 13, 2016 49.74 50.18 49.70 49.77 2,099,330 -0.10(-0.20%)
May 12, 2016 50.29 50.34 49.67 49.87 2,291,157 -0.17(-0.35%)
May 11, 2016 50.04 50.35 49.98 50.04 2,420,170 -0.12(-0.24%)
May 10, 2016 49.95 50.19 49.83 50.16 2,896,176 +0.55(+1.10%)
May 09, 2016 49.28 49.70 49.23 49.61 3,425,101 +0.97(+1.99%)
May 06, 2016 48.50 48.75 48.26 48.65 3,314,220 -0.71(-1.44%)
May 05, 2016 49.40 49.51 49.13 49.36 2,315,773 -0.14(-0.28%)
May 04, 2016 49.94 49.98 49.42 49.50 3,261,302 -1.19(-2.34%)
May 03, 2016 50.91 50.99 50.57 50.69 3,195,034 -0.49(-0.95%)
May 02, 2016 50.91 51.18 50.81 51.17 6,063,664 +0.58(+1.15%)
Apr 29, 2016 51.08 51.13 50.37 50.59 3,464,220 -0.56(-1.09%)
Apr 28, 2016 51.15 51.49 50.98 51.15 3,392,657 -0.11(-0.22%)
Apr 27, 2016 51.01 51.39 51.00 51.27 3,755,338 +0.06(+0.12%)
Apr 26, 2016 51.31 51.35 50.91 51.21 4,413,885 +0.26(+0.51%)
Apr 25, 2016 51.33 51.33 50.85 50.95 6,344,846 +0.01(+0.03%)
Apr 22, 2016 50.77 50.96 50.62 50.93 5,816,973 +0.13(+0.26%)
Apr 21, 2016 50.91 51.21 50.62 50.80 2,427,901 -0.21(-0.40%)
Apr 20, 2016 51.10 51.15 50.65 51.01 2,654,040 -0.25(-0.48%)
Apr 19, 2016 51.23 51.53 51.03 51.25 3,087,965 +0.44(+0.86%)
Apr 18, 2016 50.50 51.10 50.49 50.81 2,522,266 +0.43(+0.86%)
Apr 15, 2016 50.20 50.44 50.04 50.38 3,140,358 -0.29(-0.58%)
Apr 14, 2016 50.47 50.76 50.31 50.67 2,370,973 +0.43(+0.85%)
Apr 13, 2016 49.97 50.35 49.81 50.25 1,878,409 +0.17(+0.35%)
Apr 12, 2016 49.73 50.15 49.35 50.07 2,476,541 +0.05(+0.11%)
Apr 11, 2016 50.31 50.38 49.99 50.02 3,151,228 -0.07(-0.15%)
Apr 08, 2016 50.05 50.37 49.92 50.09 2,221,073 +0.20(+0.40%)
Apr 07, 2016 50.06 50.18 49.71 49.89 3,075,163 -0.13(-0.25%)
Apr 06, 2016 48.73 50.09 48.72 50.02 5,255,956 +1.67(+3.46%)
Apr 05, 2016 48.12 48.44 47.93 48.35 4,342,411 -0.09(-0.18%)
Apr 04, 2016 48.32 48.62 48.26 48.44 3,414,276 +0.89(+1.86%)
Apr 01, 2016 46.56 47.65 46.55 47.55 4,825,846 -0.69(-1.44%)
Mar 31, 2016 48.34 48.54 48.22 48.24 2,921,416 -0.07(-0.15%)
Mar 30, 2016 48.26 48.58 48.18 48.32 4,016,003 +0.13(+0.26%)
Mar 29, 2016 47.68 48.23 47.36 48.19 5,695,303 -0.51(-1.05%)
Mar 28, 2016 48.95 49.02 48.46 48.70 1,995,963 -0.11(-0.23%)
Mar 24, 2016 48.81 48.81 48.81 48.81 2,044,122 -0.41(-0.83%)
Mar 23, 2016 49.85 49.86 49.11 49.22 4,116,552 -0.32(-0.65%)
Mar 22, 2016 48.96 49.73 48.93 49.54 2,586,983 +0.47(+0.96%)
Mar 21, 2016 48.65 49.18 48.64 49.07 2,839,980 +0.67(+1.38%)
Mar 18, 2016 47.98 48.42 47.96 48.40 5,069,049 -0.40(-0.82%)
Mar 17, 2016 48.57 48.98 48.46 48.80 2,937,761 -0.01(-0.01%)
Mar 16, 2016 48.31 48.91 48.23 48.81 2,798,884 +0.26(+0.53%)
Mar 15, 2016 48.86 48.92 48.44 48.55 5,198,244 -0.56(-1.14%)
Mar 14, 2016 49.37 49.41 49.09 49.11 2,209,254 -0.47(-0.94%)
Mar 11, 2016 49.02 49.59 48.97 49.57 2,539,566 +0.71(+1.46%)
Mar 10, 2016 49.02 49.42 48.46 48.86 5,283,144 +0.63(+1.31%)
Mar 09, 2016 48.17 48.32 48.03 48.23 1,883,035 +0.14(+0.29%)
Mar 08, 2016 48.29 48.44 48.06 48.09 2,462,213 -0.18(-0.37%)
Mar 07, 2016 47.76 48.46 47.67 48.27 3,128,378 +0.19(+0.39%)
Mar 04, 2016 48.05 48.30 47.81 48.08 3,228,064 -0.50(-1.03%)
Mar 03, 2016 48.48 48.63 48.30 48.58 3,940,316 -0.32(-0.65%)
Mar 02, 2016 48.32 48.95 48.29 48.90 3,813,613 +0.39(+0.81%)
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.