Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.03 51.25 50.78 50.93 7,056,754 -0.31(-0.61%)
May 27, 2016 51.21 51.24 51.24 51.24 2,957,172 +0.09(+0.17%)
May 26, 2016 51.41 51.76 51.04 51.16 4,151,266 -0.09(-0.18%)
May 25, 2016 50.99 51.47 50.69 51.25 7,534,690 +0.29(+0.57%)
May 24, 2016 49.93 51.16 49.93 50.96 5,833,441 +1.33(+2.69%)
May 23, 2016 49.48 49.75 48.60 49.62 5,636,979 +0.24(+0.48%)
May 20, 2016 49.69 50.24 49.04 49.39 8,719,266 -0.29(-0.59%)
May 19, 2016 49.63 49.78 49.15 49.68 3,214,998 -0.06(-0.12%)
May 18, 2016 50.14 50.14 49.44 49.74 3,075,413 -0.50(-1.00%)
May 17, 2016 50.42 50.83 50.03 50.24 3,397,941 -0.17(-0.33%)
May 16, 2016 49.77 50.59 49.69 50.41 2,750,277 +0.59(+1.18%)
May 13, 2016 50.43 50.43 49.78 49.82 3,167,619 -0.79(-1.56%)
May 12, 2016 50.38 50.88 50.29 50.61 2,776,143 +0.55(+1.09%)
May 11, 2016 51.14 51.14 50.01 50.06 3,263,482 -1.37(-2.67%)
May 10, 2016 50.96 51.53 50.64 51.44 2,910,197 +0.63(+1.25%)
May 09, 2016 50.28 51.03 50.14 50.80 2,510,899 +0.57(+1.14%)
May 06, 2016 49.98 50.29 49.40 50.23 5,103,126 +0.07(+0.15%)
May 05, 2016 50.00 50.34 49.64 50.16 4,313,897 +0.12(+0.24%)
May 04, 2016 49.17 50.14 49.14 50.04 4,175,935 +0.58(+1.17%)
May 03, 2016 50.02 50.15 49.37 49.46 2,421,142 -0.78(-1.54%)
May 02, 2016 49.75 50.33 49.66 50.24 2,924,601 +0.87(+1.77%)
Apr 29, 2016 49.88 49.88 49.05 49.36 3,639,152 -0.55(-1.09%)
Apr 28, 2016 50.25 50.49 49.80 49.91 2,277,348 -0.65(-1.29%)
Apr 27, 2016 50.72 50.84 50.05 50.56 3,735,216 -0.34(-0.67%)
Apr 26, 2016 50.57 50.92 50.47 50.90 4,975,646 +0.42(+0.84%)
Apr 25, 2016 50.37 50.49 50.04 50.48 4,794,723 +0.11(+0.21%)
Apr 22, 2016 50.70 50.97 50.00 50.37 5,093,561 -0.32(-0.62%)
Apr 21, 2016 51.21 53.23 50.11 50.69 21,464,480 -0.52(-1.01%)
Apr 20, 2016 51.19 51.76 50.67 51.21 7,589,919 +0.25(+0.49%)
Apr 19, 2016 50.55 51.36 49.82 50.96 7,382,016 -0.30(-0.58%)
Apr 18, 2016 50.85 51.28 50.58 51.26 4,022,725 +0.48(+0.94%)
Apr 15, 2016 51.04 51.11 50.53 50.78 3,888,827 -0.35(-0.68%)
Apr 14, 2016 50.83 51.14 50.60 51.13 3,886,282 +0.16(+0.30%)
Apr 13, 2016 50.13 50.97 50.10 50.97 4,793,513 +0.27(+0.53%)
Apr 12, 2016 50.45 50.88 49.88 50.70 6,157,324 +0.15(+0.31%)
Apr 11, 2016 50.96 51.10 50.46 50.55 3,266,317 -0.33(-0.66%)
Apr 08, 2016 50.48 51.00 50.34 50.88 4,849,323 +0.66(+1.32%)
Apr 07, 2016 50.45 50.83 49.92 50.22 3,354,796 -0.38(-0.76%)
Apr 06, 2016 50.34 50.62 50.05 50.60 2,573,909 +0.20(+0.39%)
Apr 05, 2016 50.61 50.93 50.07 50.41 2,930,619 -0.20(-0.40%)
Apr 04, 2016 50.96 50.98 50.25 50.61 3,317,756 -0.23(-0.45%)
Apr 01, 2016 49.98 51.17 49.88 50.84 3,662,665 +0.26(+0.51%)
Mar 31, 2016 50.86 51.06 50.31 50.58 4,524,828 -0.25(-0.49%)
Mar 30, 2016 50.17 50.87 49.92 50.83 5,856,109 +1.04(+2.09%)
Mar 29, 2016 49.27 49.81 49.17 49.79 3,400,139 +0.48(+0.96%)
Mar 28, 2016 49.36 49.48 49.05 49.31 2,492,829 +0.28(+0.57%)
Mar 24, 2016 49.50 49.03 49.03 49.03 4,848,074 -0.74(-1.49%)
Mar 23, 2016 48.88 50.36 48.27 49.78 10,537,263 +0.97(+1.99%)
Mar 22, 2016 48.67 49.12 48.61 48.81 3,235,961 -0.28(-0.57%)
Mar 21, 2016 48.48 49.20 48.42 49.08 6,116,213 +0.69(+1.43%)
Mar 18, 2016 48.82 48.85 48.32 48.39 8,059,934 -0.30(-0.61%)
Mar 17, 2016 48.69 49.10 48.27 48.69 3,593,845 +0.09(+0.18%)
Mar 16, 2016 48.11 48.82 48.11 48.60 3,865,094 +0.26(+0.54%)
Mar 15, 2016 47.86 48.93 47.74 48.34 4,734,234 +0.42(+0.88%)
Mar 14, 2016 48.00 48.05 47.53 47.92 4,243,415 -0.14(-0.28%)
Mar 11, 2016 47.68 48.07 47.44 48.06 2,922,937 +0.62(+1.32%)
Mar 10, 2016 47.45 47.87 46.65 47.43 3,983,811 +0.28(+0.60%)
Mar 09, 2016 47.64 47.98 46.97 47.15 4,179,294 -0.23(-0.50%)
Mar 08, 2016 47.83 48.06 47.35 47.38 5,811,115 -0.85(-1.76%)
Mar 07, 2016 47.89 48.46 47.49 48.23 5,482,319 +0.00(+0.00%)
Mar 04, 2016 47.21 47.87 46.91 48.23 7,736,614 +1.03(+2.17%)
Mar 03, 2016 46.67 47.23 46.29 47.21 3,427,908 +0.61(+1.30%)
Mar 02, 2016 46.85 47.05 46.26 46.60 4,327,191 -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.