Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.69 53.89 52.35 52.49 7,210,426 -1.06(-1.98%)
May 27, 2016 53.66 53.55 53.55 53.55 3,982,186 +0.07(+0.12%)
May 26, 2016 53.24 53.75 53.08 53.48 2,833,642 +0.30(+0.56%)
May 25, 2016 53.55 53.66 52.99 53.19 4,225,673 -0.26(-0.49%)
May 24, 2016 53.38 53.75 53.09 53.45 3,387,965 +0.10(+0.18%)
May 23, 2016 53.21 53.78 53.11 53.35 4,862,149 +0.22(+0.42%)
May 20, 2016 53.66 53.75 52.86 53.13 3,550,692 -0.25(-0.48%)
May 19, 2016 53.37 53.80 53.03 53.38 5,126,070 -0.47(-0.87%)
May 18, 2016 54.39 54.60 53.32 53.85 4,943,862 -0.75(-1.37%)
May 17, 2016 55.89 56.31 54.34 54.60 3,716,410 -1.52(-2.71%)
May 16, 2016 56.42 56.80 56.09 56.12 3,934,885 -0.33(-0.58%)
May 13, 2016 56.46 57.37 56.13 56.45 3,573,307 +0.08(+0.15%)
May 12, 2016 56.12 56.60 55.53 56.36 3,471,524 +0.14(+0.25%)
May 11, 2016 56.85 57.24 56.09 56.23 3,964,303 -0.65(-1.14%)
May 10, 2016 56.55 56.88 55.75 56.87 4,869,498 +0.85(+1.51%)
May 09, 2016 57.10 57.83 55.65 56.03 7,305,290 +0.81(+1.47%)
May 06, 2016 54.30 55.29 54.25 55.22 5,520,088 +0.71(+1.31%)
May 05, 2016 54.77 55.08 54.45 54.50 2,969,322 -0.25(-0.46%)
May 04, 2016 54.22 55.09 54.00 54.76 2,430,893 +0.27(+0.50%)
May 03, 2016 54.78 55.09 54.32 54.48 3,495,913 -0.25(-0.47%)
May 02, 2016 54.18 55.13 54.04 54.74 4,137,585 +0.70(+1.29%)
Apr 29, 2016 53.61 54.26 53.39 54.04 3,220,727 +0.25(+0.46%)
Apr 28, 2016 53.38 54.66 53.30 53.79 3,428,931 +0.16(+0.29%)
Apr 27, 2016 53.19 54.02 53.16 53.64 2,587,653 +0.53(+1.00%)
Apr 26, 2016 52.70 53.43 52.60 53.11 4,119,775 +0.49(+0.94%)
Apr 25, 2016 51.87 53.06 51.73 52.61 4,360,009 +0.83(+1.60%)
Apr 22, 2016 51.75 52.03 51.34 51.78 4,442,183 +0.11(+0.21%)
Apr 21, 2016 52.16 52.42 51.15 51.68 6,347,129 -0.60(-1.15%)
Apr 20, 2016 53.51 53.83 52.14 52.28 4,995,228 -1.35(-2.53%)
Apr 19, 2016 54.26 54.39 53.50 53.63 2,290,022 -0.39(-0.71%)
Apr 18, 2016 53.42 54.12 53.26 54.02 2,874,206 +0.38(+0.70%)
Apr 15, 2016 53.04 53.96 52.83 53.64 5,196,728 +0.55(+1.04%)
Apr 14, 2016 53.79 53.89 52.69 53.09 4,203,883 -0.80(-1.48%)
Apr 13, 2016 56.08 56.15 53.83 53.89 4,693,521 -2.25(-4.01%)
Apr 12, 2016 55.51 56.50 55.31 56.13 3,052,948 +0.76(+1.38%)
Apr 11, 2016 55.78 56.52 55.35 55.37 2,733,203 -0.55(-0.98%)
Apr 08, 2016 55.60 55.96 55.41 55.92 2,186,616 +0.22(+0.40%)
Apr 07, 2016 55.65 56.02 55.45 55.70 2,473,991 -0.16(-0.29%)
Apr 06, 2016 55.34 55.86 55.00 55.86 2,556,015 +0.49(+0.89%)
Apr 05, 2016 55.58 55.65 54.97 55.37 3,957,110 -0.27(-0.49%)
Apr 04, 2016 55.87 56.08 55.18 55.64 2,526,151 -0.26(-0.47%)
Apr 01, 2016 54.68 55.97 54.60 55.90 3,168,017 +1.17(+2.15%)
Mar 31, 2016 55.54 55.56 54.69 54.73 3,764,816 -0.74(-1.33%)
Mar 30, 2016 55.80 55.95 54.82 55.47 2,833,511 -0.11(-0.21%)
Mar 29, 2016 55.47 55.91 55.25 55.58 3,003,425 +0.18(+0.33%)
Mar 28, 2016 54.91 55.53 54.90 55.40 1,921,874 +0.48(+0.88%)
Mar 24, 2016 54.96 54.92 54.92 54.92 2,245,796 -0.45(-0.82%)
Mar 23, 2016 54.90 55.52 54.50 55.37 3,209,506 +0.62(+1.12%)
Mar 22, 2016 54.77 55.19 54.28 54.76 3,158,151 -0.06(-0.10%)
Mar 21, 2016 54.76 54.91 54.45 54.81 4,100,076 -0.34(-0.63%)
Mar 18, 2016 55.17 55.50 54.70 55.16 4,572,791 -0.02(-0.04%)
Mar 17, 2016 55.30 55.61 55.09 55.18 2,976,616 +0.13(+0.24%)
Mar 16, 2016 54.71 55.23 54.09 55.05 3,003,897 +0.32(+0.59%)
Mar 15, 2016 54.99 55.17 54.71 54.73 2,826,265 -0.46(-0.83%)
Mar 14, 2016 55.22 55.52 55.00 55.19 3,293,990 -0.39(-0.69%)
Mar 11, 2016 55.12 55.59 54.67 55.58 4,617,014 +0.86(+1.58%)
Mar 10, 2016 54.33 54.83 54.23 54.71 5,633,220 +0.46(+0.85%)
Mar 09, 2016 53.93 54.86 53.75 54.25 5,528,177 +0.53(+0.98%)
Mar 08, 2016 53.78 54.30 53.47 53.73 4,368,641 -0.21(-0.38%)
Mar 07, 2016 53.13 54.15 52.87 53.93 3,786,159 +0.60(+1.12%)
Mar 04, 2016 53.66 53.79 52.86 53.34 5,130,631 -0.87(-1.61%)
Mar 03, 2016 54.19 54.26 53.67 54.21 3,617,661 +0.19(+0.35%)
Mar 02, 2016 53.70 54.02 53.06 54.02 4,069,236 +0.17(+0.32%)
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.