Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.04 51.26 50.80 50.94 7,055,241 -0.31(-0.61%)
May 27, 2016 51.22 51.25 51.25 51.25 2,956,539 +0.09(+0.17%)
May 26, 2016 51.42 51.77 51.05 51.17 4,150,376 -0.09(-0.18%)
May 25, 2016 51.00 51.48 50.70 51.26 7,533,075 +0.29(+0.57%)
May 24, 2016 49.95 51.17 49.95 50.97 5,832,190 +1.33(+2.69%)
May 23, 2016 49.49 49.76 48.61 49.63 5,635,771 +0.24(+0.48%)
May 20, 2016 49.70 50.26 49.05 49.40 8,717,397 -0.29(-0.59%)
May 19, 2016 49.64 49.79 49.16 49.69 3,214,309 -0.06(-0.12%)
May 18, 2016 50.15 50.15 49.45 49.75 3,074,753 -0.50(-1.00%)
May 17, 2016 50.43 50.84 50.04 50.26 3,397,212 -0.17(-0.33%)
May 16, 2016 49.78 50.60 49.70 50.42 2,749,687 +0.59(+1.18%)
May 13, 2016 50.44 50.44 49.79 49.83 3,166,940 -0.79(-1.56%)
May 12, 2016 50.39 50.89 50.30 50.62 2,775,548 +0.55(+1.09%)
May 11, 2016 51.15 51.16 50.02 50.08 3,262,782 -1.37(-2.67%)
May 10, 2016 50.97 51.54 50.65 51.45 2,909,574 +0.63(+1.25%)
May 09, 2016 50.29 51.04 50.15 50.81 2,510,360 +0.57(+1.14%)
May 06, 2016 49.99 50.31 49.41 50.24 5,102,032 +0.07(+0.15%)
May 05, 2016 50.01 50.35 49.65 50.17 4,312,973 +0.12(+0.24%)
May 04, 2016 49.18 50.15 49.15 50.05 4,175,039 +0.58(+1.17%)
May 03, 2016 50.03 50.16 49.38 49.47 2,420,623 -0.78(-1.54%)
May 02, 2016 49.76 50.34 49.67 50.25 2,923,974 +0.88(+1.77%)
Apr 29, 2016 49.89 49.89 49.06 49.37 3,638,371 -0.55(-1.09%)
Apr 28, 2016 50.26 50.50 49.81 49.92 2,276,860 -0.65(-1.29%)
Apr 27, 2016 50.73 50.85 50.06 50.57 3,734,415 -0.34(-0.67%)
Apr 26, 2016 50.58 50.93 50.48 50.91 4,974,580 +0.42(+0.84%)
Apr 25, 2016 50.38 50.50 50.05 50.49 4,793,695 +0.11(+0.21%)
Apr 22, 2016 50.71 50.98 50.01 50.39 5,092,469 -0.32(-0.62%)
Apr 21, 2016 51.22 53.24 50.12 50.70 21,459,878 -0.52(-1.01%)
Apr 20, 2016 51.20 51.77 50.68 51.22 7,588,292 +0.25(+0.49%)
Apr 19, 2016 50.57 51.37 49.83 50.97 7,380,433 -0.30(-0.58%)
Apr 18, 2016 50.86 51.29 50.59 51.27 4,021,863 +0.48(+0.94%)
Apr 15, 2016 51.05 51.12 50.54 50.79 3,887,993 -0.35(-0.68%)
Apr 14, 2016 50.84 51.16 50.62 51.14 3,885,449 +0.16(+0.30%)
Apr 13, 2016 50.14 50.98 50.11 50.98 4,792,485 +0.27(+0.53%)
Apr 12, 2016 50.46 50.89 49.89 50.71 6,156,005 +0.15(+0.31%)
Apr 11, 2016 50.97 51.12 50.47 50.56 3,265,618 -0.33(-0.66%)
Apr 08, 2016 50.49 51.01 50.36 50.89 4,848,284 +0.66(+1.32%)
Apr 07, 2016 50.46 50.84 49.93 50.23 3,354,077 -0.38(-0.76%)
Apr 06, 2016 50.36 50.63 50.07 50.62 2,573,358 +0.20(+0.39%)
Apr 05, 2016 50.62 50.94 50.08 50.42 2,929,991 -0.20(-0.40%)
Apr 04, 2016 50.97 50.99 50.26 50.62 3,317,045 -0.23(-0.45%)
Apr 01, 2016 49.99 51.18 49.89 50.85 3,661,881 +0.26(+0.51%)
Mar 31, 2016 50.87 51.07 50.32 50.59 4,523,859 -0.25(-0.49%)
Mar 30, 2016 50.18 50.88 49.93 50.84 5,854,854 +1.04(+2.09%)
Mar 29, 2016 49.28 49.82 49.18 49.80 3,399,411 +0.48(+0.96%)
Mar 28, 2016 49.37 49.49 49.06 49.32 2,492,295 +0.28(+0.57%)
Mar 24, 2016 49.52 49.05 49.05 49.05 4,847,035 -0.74(-1.49%)
Mar 23, 2016 48.89 50.37 48.29 49.79 10,535,006 +0.97(+1.99%)
Mar 22, 2016 48.68 49.13 48.62 48.82 3,235,268 -0.28(-0.57%)
Mar 21, 2016 48.49 49.21 48.43 49.09 6,114,903 +0.69(+1.43%)
Mar 18, 2016 48.83 48.86 48.33 48.40 8,058,208 -0.30(-0.61%)
Mar 17, 2016 48.70 49.11 48.29 48.70 3,593,075 +0.09(+0.18%)
Mar 16, 2016 48.12 48.83 48.12 48.61 3,864,266 +0.26(+0.54%)
Mar 15, 2016 47.87 48.94 47.75 48.35 4,733,220 +0.42(+0.88%)
Mar 14, 2016 48.01 48.06 47.54 47.93 4,242,506 -0.14(-0.28%)
Mar 11, 2016 47.69 48.08 47.45 48.07 2,922,311 +0.62(+1.32%)
Mar 10, 2016 47.46 47.88 46.66 47.44 3,982,957 +0.28(+0.60%)
Mar 09, 2016 47.65 47.99 46.98 47.16 4,178,399 -0.23(-0.50%)
Mar 08, 2016 47.84 48.07 47.36 47.40 5,809,870 -0.85(-1.76%)
Mar 07, 2016 47.90 48.47 47.50 48.24 5,481,144 +0.00(+0.00%)
Mar 04, 2016 47.22 47.88 46.92 48.24 7,734,957 +1.03(+2.17%)
Mar 03, 2016 46.68 47.24 46.30 47.22 3,427,174 +0.61(+1.30%)
Mar 02, 2016 46.86 47.06 46.27 46.61 4,326,264 -0.48(-1.02%)
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.