Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.96 52.10 51.20 51.97 4,529,649 +0.03(+0.06%)
Jun 29, 2016 51.50 52.00 51.34 51.94 3,311,527 +0.91(+1.78%)
Jun 28, 2016 50.58 51.03 50.12 51.03 2,589,155 +0.86(+1.71%)
Jun 27, 2016 50.47 50.60 49.76 50.17 2,679,156 -0.93(-1.82%)
Jun 24, 2016 52.04 52.24 51.05 51.10 3,786,864 -2.59(-4.82%)
Jun 23, 2016 54.11 54.14 53.48 53.69 1,664,763 +0.22(+0.41%)
Jun 22, 2016 53.51 53.85 53.41 53.47 1,127,412 -0.06(-0.11%)
Jun 21, 2016 53.61 53.89 53.28 53.53 1,478,347 -0.07(-0.13%)
Jun 20, 2016 53.94 54.21 53.56 53.60 1,387,953 +0.19(+0.36%)
Jun 17, 2016 53.71 53.80 53.27 53.41 2,022,861 -0.48(-0.89%)
Jun 16, 2016 53.71 54.14 53.58 53.89 2,508,136 -0.24(-0.44%)
Jun 15, 2016 54.60 54.62 54.08 54.13 1,097,771 -0.22(-0.40%)
Jun 14, 2016 53.82 54.40 53.77 54.35 1,540,041 +0.45(+0.83%)
Jun 13, 2016 54.36 54.62 53.88 53.90 1,239,954 -0.51(-0.94%)
Jun 10, 2016 54.45 54.76 54.09 54.41 1,109,646 -0.57(-1.04%)
Jun 09, 2016 54.45 55.06 54.39 54.98 1,098,221 +0.29(+0.53%)
Jun 08, 2016 53.98 54.76 53.73 54.69 1,577,628 +0.79(+1.47%)
Jun 07, 2016 54.46 54.48 53.87 53.90 1,852,115 -0.40(-0.74%)
Jun 06, 2016 53.83 54.43 53.72 54.30 2,192,065 +0.60(+1.12%)
Jun 03, 2016 53.63 53.80 53.40 53.70 1,181,636 -0.02(-0.04%)
Jun 02, 2016 53.49 53.75 53.17 53.72 917,065 +0.13(+0.24%)
Jun 01, 2016 53.30 53.69 52.94 53.59 1,198,194 +0.20(+0.37%)
May 31, 2016 53.53 53.55 53.02 53.39 1,747,976 -0.33(-0.61%)
May 27, 2016 53.48 53.72 53.72 53.72 1,235,800 +0.36(+0.67%)
May 26, 2016 52.93 53.45 52.75 53.36 922,944 +0.41(+0.77%)
May 25, 2016 53.07 53.21 52.78 52.95 1,274,963 -0.06(-0.11%)
May 24, 2016 52.54 53.16 52.26 53.01 1,202,178 +0.79(+1.51%)
May 23, 2016 52.15 52.40 51.88 52.22 894,809 +0.02(+0.04%)
May 20, 2016 51.95 52.55 51.67 52.20 1,341,967 +0.61(+1.18%)
May 19, 2016 51.77 51.92 51.07 51.59 1,183,955 -0.38(-0.73%)
May 18, 2016 51.81 52.41 51.64 51.97 1,132,299 -0.02(-0.04%)
May 17, 2016 52.25 52.60 51.85 51.99 1,586,185 -0.35(-0.67%)
May 16, 2016 52.08 52.65 51.77 52.34 1,364,901 +0.28(+0.54%)
May 13, 2016 52.23 52.55 52.00 52.06 1,046,800 -0.24(-0.46%)
May 12, 2016 52.17 52.46 51.97 52.30 1,002,845 +0.26(+0.50%)
May 11, 2016 52.39 52.57 51.95 52.04 1,266,842 -0.35(-0.67%)
May 10, 2016 51.85 52.44 51.64 52.39 1,417,750 +0.69(+1.33%)
May 09, 2016 51.28 51.83 51.20 51.70 1,691,034 +0.42(+0.82%)
May 06, 2016 50.93 51.29 50.66 51.28 1,544,227 +0.30(+0.59%)
May 05, 2016 51.38 51.56 50.89 50.98 2,713,004 -0.35(-0.68%)
May 04, 2016 51.24 51.68 51.06 51.33 2,436,588 -0.23(-0.45%)
May 03, 2016 52.02 52.17 51.29 51.56 2,218,338 -0.95(-1.81%)
May 02, 2016 52.14 53.01 52.01 52.51 3,084,127 +0.37(+0.71%)
Apr 29, 2016 51.76 52.24 51.63 52.14 3,366,777 +0.36(+0.70%)
Apr 28, 2016 51.30 52.12 51.24 51.78 2,335,684 +0.22(+0.43%)
Apr 27, 2016 51.68 52.06 51.15 51.56 2,326,304 -0.42(-0.81%)
Apr 26, 2016 51.80 52.18 51.65 51.98 1,615,065 +0.35(+0.68%)
Apr 25, 2016 51.91 51.96 51.47 51.63 1,386,378 -0.29(-0.56%)
Apr 22, 2016 51.80 52.09 51.51 51.92 1,603,651 +0.06(+0.12%)
Apr 21, 2016 52.70 52.86 51.82 51.86 2,293,711 -1.00(-1.89%)
Apr 20, 2016 54.48 54.59 51.76 52.86 4,090,911 -1.10(-2.04%)
Apr 19, 2016 53.33 54.05 53.33 53.96 2,309,262 +0.70(+1.31%)
Apr 18, 2016 52.64 53.32 52.64 53.26 1,460,165 +0.56(+1.06%)
Apr 15, 2016 52.87 53.18 52.54 52.70 2,571,657 -0.26(-0.49%)
Apr 14, 2016 53.30 53.42 52.88 52.96 1,453,869 -0.23(-0.43%)
Apr 13, 2016 53.28 53.31 52.67 53.19 1,836,184 +0.29(+0.55%)
Apr 12, 2016 52.57 53.04 52.39 52.90 1,541,066 +0.24(+0.46%)
Apr 11, 2016 52.65 52.86 52.50 52.66 1,388,835 +0.15(+0.29%)
Apr 08, 2016 52.70 52.79 52.25 52.51 1,270,722 +0.22(+0.42%)
Apr 07, 2016 52.49 52.90 52.13 52.29 1,572,822 -0.33(-0.63%)
Apr 06, 2016 52.38 52.75 52.25 52.62 1,932,247 +0.29(+0.55%)
Apr 05, 2016 52.77 52.77 51.97 52.33 3,057,090 -0.68(-1.28%)
Apr 04, 2016 53.33 53.52 52.49 53.01 1,868,460 -0.44(-0.82%)
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.