Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.33 53.74 53.13 53.64 2,210,919 +0.56(+1.06%)
May 27, 2016 52.80 53.08 53.08 53.08 607,871 +0.20(+0.38%)
May 26, 2016 52.42 53.02 52.32 52.88 610,069 +0.45(+0.87%)
May 25, 2016 53.03 53.16 52.42 52.42 1,035,317 -0.37(-0.71%)
May 24, 2016 52.34 53.00 52.17 52.80 723,778 +0.64(+1.24%)
May 23, 2016 52.47 52.59 52.06 52.15 601,301 -0.18(-0.35%)
May 20, 2016 51.68 52.42 51.63 52.33 857,146 +0.71(+1.37%)
May 19, 2016 51.51 51.83 51.12 51.62 618,837 -0.05(-0.11%)
May 18, 2016 52.00 52.32 51.62 51.68 814,065 -0.30(-0.58%)
May 17, 2016 52.60 52.69 51.83 51.98 818,065 -0.51(-0.97%)
May 16, 2016 52.04 52.70 51.95 52.49 658,470 +0.59(+1.13%)
May 13, 2016 52.17 52.17 51.60 51.90 591,337 -0.33(-0.64%)
May 12, 2016 52.05 52.47 51.80 52.23 825,485 +0.23(+0.45%)
May 11, 2016 52.14 52.14 51.70 52.00 1,017,894 +0.00(+0.00%)
May 10, 2016 51.73 52.18 51.53 52.00 594,566 +0.64(+1.25%)
May 09, 2016 50.97 51.46 50.91 51.36 755,310 +0.33(+0.64%)
May 06, 2016 50.92 51.15 50.53 51.03 656,720 +0.06(+0.12%)
May 05, 2016 50.86 51.18 50.68 50.97 816,681 +0.34(+0.68%)
May 04, 2016 50.46 50.85 50.27 50.63 945,847 +0.35(+0.70%)
May 03, 2016 50.53 50.83 50.14 50.27 972,233 -0.44(-0.87%)
May 02, 2016 50.46 50.83 50.33 50.72 802,279 +0.30(+0.59%)
Apr 29, 2016 50.99 51.19 50.08 50.42 1,314,894 -0.63(-1.24%)
Apr 28, 2016 51.65 51.81 50.56 51.05 2,931,391 -0.14(-0.26%)
Apr 27, 2016 52.31 52.46 50.45 51.19 2,933,392 -3.89(-7.05%)
Apr 26, 2016 55.22 55.22 54.57 55.07 1,712,246 -0.19(-0.34%)
Apr 25, 2016 54.83 55.33 54.69 55.26 1,378,817 +0.40(+0.72%)
Apr 22, 2016 54.60 54.87 54.15 54.86 1,051,824 +0.25(+0.46%)
Apr 21, 2016 53.74 54.68 53.74 54.61 1,348,770 +0.38(+0.70%)
Apr 20, 2016 53.83 54.56 53.65 54.23 758,300 +0.32(+0.59%)
Apr 19, 2016 54.15 54.20 53.39 53.92 771,365 -0.21(-0.38%)
Apr 18, 2016 53.72 54.40 53.72 54.12 574,912 +0.14(+0.25%)
Apr 15, 2016 53.62 53.99 53.18 53.99 736,413 +0.26(+0.49%)
Apr 14, 2016 54.30 54.58 53.68 53.73 793,735 -0.66(-1.21%)
Apr 13, 2016 53.86 54.53 53.86 54.39 825,353 +0.70(+1.31%)
Apr 12, 2016 53.17 53.75 52.99 53.68 540,017 +0.62(+1.17%)
Apr 11, 2016 53.04 53.36 52.87 53.06 494,913 +0.13(+0.24%)
Apr 08, 2016 53.18 53.45 52.76 52.93 588,973 -0.38(-0.71%)
Apr 07, 2016 53.41 53.83 52.98 53.31 1,243,883 -0.47(-0.87%)
Apr 06, 2016 52.51 53.86 52.51 53.78 926,074 +1.21(+2.30%)
Apr 05, 2016 52.42 52.89 52.12 52.57 1,192,378 -0.54(-1.02%)
Apr 04, 2016 53.08 53.30 52.67 53.11 1,382,500 -0.19(-0.36%)
Apr 01, 2016 52.13 53.33 51.80 53.30 996,941 +1.06(+2.02%)
Mar 31, 2016 51.36 52.60 51.36 52.24 1,261,433 +0.84(+1.63%)
Mar 30, 2016 51.17 51.71 50.84 51.40 836,387 +0.57(+1.12%)
Mar 29, 2016 50.61 50.91 49.97 50.83 1,649,383 +0.26(+0.52%)
Mar 28, 2016 50.35 50.70 50.16 50.57 1,389,207 +0.45(+0.90%)
Mar 24, 2016 50.40 50.12 50.12 50.12 880,737 -0.80(-1.56%)
Mar 23, 2016 50.89 51.53 50.46 50.92 1,773,496 -0.02(-0.04%)
Mar 22, 2016 50.51 51.04 50.42 50.93 1,274,330 +0.16(+0.32%)
Mar 21, 2016 50.72 51.16 50.53 50.77 1,002,677 -0.14(-0.27%)
Mar 18, 2016 50.44 51.16 50.36 50.91 1,822,971 +0.31(+0.61%)
Mar 17, 2016 51.58 51.85 50.38 50.60 1,673,557 -1.17(-2.27%)
Mar 16, 2016 52.56 52.56 51.28 51.77 1,330,220 -1.34(-2.52%)
Mar 15, 2016 53.00 53.28 52.70 53.11 726,877 -0.28(-0.52%)
Mar 14, 2016 54.12 54.12 53.24 53.39 747,129 -1.15(-2.10%)
Mar 11, 2016 53.55 54.66 53.52 54.54 1,349,025 +1.41(+2.65%)
Mar 10, 2016 52.52 53.36 52.33 53.13 1,972,859 +0.73(+1.40%)
Mar 09, 2016 52.48 52.50 52.32 52.40 886,653 +0.04(+0.07%)
Mar 08, 2016 52.22 52.58 52.12 52.36 1,118,543 -0.14(-0.26%)
Mar 07, 2016 52.18 52.73 51.95 52.50 2,109,995 +0.23(+0.43%)
Mar 04, 2016 52.05 52.43 51.91 52.27 793,855 +0.38(+0.73%)
Mar 03, 2016 51.96 52.43 51.49 51.89 1,049,515 +0.16(+0.31%)
Mar 02, 2016 51.50 51.83 51.34 51.73 755,264 -0.07(-0.14%)
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.