Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.69 54.11 53.50 53.80 2,270,365 +0.32(+0.60%)
May 27, 2016 53.35 53.48 53.48 53.48 964,786 +0.29(+0.55%)
May 26, 2016 53.37 53.46 52.91 53.19 1,023,944 -0.32(-0.60%)
May 25, 2016 53.26 53.84 53.25 53.50 1,283,184 +0.26(+0.49%)
May 24, 2016 52.60 53.37 52.60 53.24 1,212,687 +0.87(+1.66%)
May 23, 2016 52.70 53.21 52.33 52.37 1,654,070 -0.41(-0.77%)
May 20, 2016 51.89 53.10 51.65 52.78 3,278,413 +0.91(+1.75%)
May 19, 2016 51.51 52.02 51.12 51.87 1,941,138 +0.21(+0.41%)
May 18, 2016 51.37 51.96 51.15 51.66 2,028,126 +0.19(+0.38%)
May 17, 2016 52.50 52.67 51.21 51.46 2,640,906 -1.22(-2.31%)
May 16, 2016 52.00 52.81 52.00 52.68 1,446,243 +0.70(+1.34%)
May 13, 2016 52.50 52.83 51.97 51.99 1,870,248 -0.70(-1.32%)
May 12, 2016 52.91 53.09 52.09 52.68 1,745,772 +0.12(+0.22%)
May 11, 2016 53.38 53.79 52.55 52.57 1,432,911 -0.87(-1.63%)
May 10, 2016 53.80 53.85 53.11 53.44 2,790,159 -0.18(-0.34%)
May 09, 2016 52.07 53.75 51.75 53.62 3,404,234 +1.74(+3.36%)
May 06, 2016 52.46 53.12 51.16 51.88 7,197,217 -1.77(-3.30%)
May 05, 2016 53.90 53.90 53.54 53.65 2,513,553 -0.25(-0.47%)
May 04, 2016 54.69 55.00 53.72 53.90 1,724,243 -1.16(-2.11%)
May 03, 2016 54.66 55.22 54.37 55.06 1,639,814 -0.04(-0.07%)
May 02, 2016 54.40 55.12 54.18 55.10 1,836,611 +0.79(+1.46%)
Apr 29, 2016 55.25 55.44 53.61 54.31 2,887,851 -1.46(-2.62%)
Apr 28, 2016 55.69 56.41 55.22 55.77 1,395,412 -0.15(-0.28%)
Apr 27, 2016 56.44 56.66 55.49 55.92 1,435,165 -0.34(-0.60%)
Apr 26, 2016 56.75 56.95 55.79 56.26 1,131,366 -0.40(-0.70%)
Apr 25, 2016 56.51 56.97 56.03 56.66 1,385,377 +0.06(+0.10%)
Apr 22, 2016 56.43 56.87 55.85 56.60 1,655,427 +0.05(+0.09%)
Apr 21, 2016 56.27 56.93 56.18 56.55 1,840,773 +0.10(+0.17%)
Apr 20, 2016 56.15 56.69 56.13 56.46 1,522,783 +0.31(+0.55%)
Apr 19, 2016 56.24 56.53 55.71 56.15 1,889,870 -0.04(-0.07%)
Apr 18, 2016 54.84 56.38 54.73 56.18 2,521,376 +1.03(+1.86%)
Apr 15, 2016 54.67 55.18 54.36 55.16 2,113,217 +0.56(+1.03%)
Apr 14, 2016 54.11 54.68 53.96 54.60 1,315,764 +0.51(+0.95%)
Apr 13, 2016 53.67 54.12 53.37 54.09 1,293,617 +0.40(+0.74%)
Apr 12, 2016 53.25 53.77 52.82 53.69 1,512,834 +0.38(+0.71%)
Apr 11, 2016 54.71 55.11 53.17 53.31 2,025,576 -1.30(-2.37%)
Apr 08, 2016 54.37 54.81 53.87 54.61 3,053,932 +0.45(+0.84%)
Apr 07, 2016 53.98 54.64 53.83 54.15 3,461,899 +0.73(+1.36%)
Apr 06, 2016 52.39 53.47 52.30 53.43 1,654,812 +1.16(+2.22%)
Apr 05, 2016 52.38 52.58 51.85 52.27 1,461,579 -0.55(-1.04%)
Apr 04, 2016 52.37 53.19 52.28 52.82 2,901,789 +0.50(+0.96%)
Apr 01, 2016 51.07 52.55 50.88 52.32 2,810,124 +1.08(+2.11%)
Mar 31, 2016 50.84 51.63 50.81 51.23 1,970,000 +0.23(+0.46%)
Mar 30, 2016 51.13 51.27 50.81 51.00 1,205,516 +0.23(+0.46%)
Mar 29, 2016 49.86 50.80 49.83 50.77 2,778,299 +0.88(+1.76%)
Mar 28, 2016 50.03 50.24 49.59 49.89 2,305,230 +0.11(+0.21%)
Mar 24, 2016 50.78 49.78 49.78 49.78 3,754,326 -1.16(-2.28%)
Mar 23, 2016 52.76 52.77 50.53 50.94 3,775,033 -1.84(-3.48%)
Mar 22, 2016 50.99 53.06 50.99 52.78 3,172,526 +1.37(+2.67%)
Mar 21, 2016 51.45 51.67 50.98 51.41 1,708,842 -0.33(-0.64%)
Mar 18, 2016 50.82 51.85 50.72 51.73 2,522,261 +1.14(+2.26%)
Mar 17, 2016 50.87 51.16 50.22 50.59 1,709,832 -0.34(-0.66%)
Mar 16, 2016 50.33 51.31 50.11 50.93 1,478,421 +0.55(+1.09%)
Mar 15, 2016 51.24 51.46 50.22 50.38 2,019,576 -1.18(-2.29%)
Mar 14, 2016 52.24 52.87 51.42 51.56 2,171,716 -0.69(-1.31%)
Mar 11, 2016 52.11 52.30 51.44 52.25 2,526,153 +0.59(+1.14%)
Mar 10, 2016 51.90 52.67 51.11 51.66 2,646,759 -0.14(-0.26%)
Mar 09, 2016 51.30 51.96 51.25 51.79 3,883,622 +0.73(+1.42%)
Mar 08, 2016 50.85 52.02 50.57 51.07 4,152,999 +0.17(+0.34%)
Mar 07, 2016 49.57 51.68 49.57 50.89 3,823,458 +0.94(+1.88%)
Mar 04, 2016 48.57 50.08 48.27 49.95 5,307,861 +1.59(+3.28%)
Mar 03, 2016 49.45 49.61 47.97 48.37 5,733,731 -1.26(-2.53%)
Mar 02, 2016 49.84 50.16 49.01 49.63 2,331,743 -0.17(-0.35%)
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.