Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 52.49 53.53 52.40 53.45 2,269,958 +0.79(+1.50%)
Mar 31, 2016 52.67 53.08 52.57 52.66 1,794,871 -0.14(-0.27%)
Mar 30, 2016 52.53 52.84 52.32 52.80 1,672,225 +0.42(+0.80%)
Mar 29, 2016 52.05 52.44 51.97 52.38 1,877,883 +0.16(+0.31%)
Mar 28, 2016 52.04 52.42 51.76 52.22 1,313,458 +0.22(+0.42%)
Mar 24, 2016 51.62 52.00 52.00 52.00 1,043,900 +0.07(+0.13%)
Mar 23, 2016 51.78 52.17 51.37 51.93 1,517,398 +0.13(+0.25%)
Mar 22, 2016 51.98 52.20 51.65 51.80 1,621,634 -0.21(-0.40%)
Mar 21, 2016 52.34 52.34 51.77 52.01 1,521,543 -0.26(-0.50%)
Mar 18, 2016 53.03 53.05 52.13 52.27 3,171,762 -0.57(-1.08%)
Mar 17, 2016 51.67 53.03 51.67 52.84 4,298,939 +1.05(+2.03%)
Mar 16, 2016 51.18 52.00 51.07 51.79 1,323,206 +0.73(+1.43%)
Mar 15, 2016 50.86 51.23 50.50 51.06 1,412,706 +0.03(+0.06%)
Mar 14, 2016 50.75 51.21 50.75 51.03 1,103,683 +0.36(+0.71%)
Mar 11, 2016 50.73 51.03 50.31 50.67 2,045,203 +0.28(+0.56%)
Mar 10, 2016 50.66 50.92 50.16 50.39 2,099,544 -0.25(-0.49%)
Mar 09, 2016 50.80 51.00 50.45 50.64 2,950,310 -0.48(-0.94%)
Mar 08, 2016 51.56 51.70 50.94 51.12 2,554,393 -0.74(-1.43%)
Mar 07, 2016 51.42 52.07 51.37 51.86 1,986,005 +0.13(+0.25%)
Mar 04, 2016 51.19 51.84 50.99 51.73 1,374,382 +0.50(+0.98%)
Mar 03, 2016 50.80 51.43 50.61 51.23 1,959,258 +0.45(+0.89%)
Mar 02, 2016 50.34 50.91 50.28 50.78 1,903,794 +0.18(+0.36%)
Mar 01, 2016 50.29 50.87 50.02 50.60 3,130,939 +0.26(+0.52%)
Feb 29, 2016 49.52 51.35 49.52 50.34 3,549,808 +0.59(+1.19%)
Feb 26, 2016 49.69 49.92 49.26 49.75 2,266,055 +0.09(+0.18%)
Feb 25, 2016 49.45 49.95 49.35 49.66 1,659,332 +0.21(+0.42%)
Feb 24, 2016 48.38 49.46 47.80 49.45 2,723,790 +0.73(+1.50%)
Feb 23, 2016 49.24 49.24 48.30 48.72 2,300,786 -0.73(-1.48%)
Feb 22, 2016 48.63 49.47 48.52 49.45 2,354,084 +1.36(+2.83%)
Feb 19, 2016 47.53 48.11 47.43 48.09 1,984,169 +0.24(+0.50%)
Feb 18, 2016 48.50 48.51 47.82 47.85 1,925,954 -0.56(-1.16%)
Feb 17, 2016 48.22 48.55 47.96 48.41 2,622,483 +0.42(+0.88%)
Feb 16, 2016 48.07 48.20 47.06 47.99 2,753,713 +0.70(+1.48%)
Feb 12, 2016 47.33 47.29 47.29 47.29 3,597,900 -0.04(-0.08%)
Feb 11, 2016 45.50 47.65 45.20 47.33 6,772,938 +1.91(+4.21%)
Feb 10, 2016 45.40 46.47 45.28 45.42 4,534,530 +0.29(+0.64%)
Feb 09, 2016 44.17 45.42 44.15 45.13 3,893,154 +0.41(+0.92%)
Feb 08, 2016 45.14 45.28 43.91 44.72 3,353,366 -0.91(-1.99%)
Feb 05, 2016 46.49 46.66 45.40 45.63 2,410,334 -1.07(-2.29%)
Feb 04, 2016 46.68 47.07 46.45 46.70 2,581,583 +0.00(+0.00%)
Feb 03, 2016 47.36 47.50 46.08 46.70 2,596,122 -0.51(-1.08%)
Feb 02, 2016 47.56 47.97 46.99 47.21 3,895,300 -0.82(-1.71%)
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.