Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 49.92 50.53 49.80 50.18 1,473,004 -0.01(-0.02%)
Apr 28, 2016 50.88 51.11 49.66 50.19 2,436,703 -3.55(-6.61%)
Apr 27, 2016 53.22 53.88 52.86 53.74 1,191,619 +0.60(+1.13%)
Apr 26, 2016 52.52 53.24 52.31 53.14 923,208 +0.74(+1.41%)
Apr 25, 2016 52.38 52.54 52.05 52.40 511,774 -0.25(-0.47%)
Apr 22, 2016 51.71 52.87 51.38 52.65 836,237 +1.02(+1.98%)
Apr 21, 2016 52.56 52.82 51.63 51.63 581,572 -0.83(-1.58%)
Apr 20, 2016 52.39 52.75 52.13 52.46 508,169 +0.21(+0.40%)
Apr 19, 2016 52.39 52.60 52.10 52.25 330,856 +0.02(+0.04%)
Apr 18, 2016 51.78 52.24 51.55 52.23 378,849 +0.40(+0.77%)
Apr 15, 2016 51.38 52.00 51.38 51.83 400,405 +0.47(+0.92%)
Apr 14, 2016 51.89 51.94 51.35 51.36 339,861 -0.37(-0.72%)
Apr 13, 2016 51.67 51.79 50.69 51.73 486,109 +0.38(+0.74%)
Apr 12, 2016 51.50 51.75 51.21 51.35 726,358 -0.08(-0.16%)
Apr 11, 2016 51.20 51.92 51.05 51.43 1,152,290 +0.41(+0.80%)
Apr 08, 2016 50.90 51.44 50.42 51.02 786,914 +0.49(+0.97%)
Apr 07, 2016 50.77 50.81 50.28 50.53 782,005 -0.54(-1.06%)
Apr 06, 2016 50.62 51.33 50.25 51.07 1,190,207 +0.03(+0.06%)
Apr 05, 2016 51.55 51.73 50.69 51.04 892,472 -0.76(-1.47%)
Apr 04, 2016 52.25 52.46 51.69 51.80 491,914 -0.36(-0.69%)
Apr 01, 2016 51.43 52.21 51.41 52.16 861,217 +0.38(+0.73%)
Mar 31, 2016 52.11 52.23 51.28 51.78 1,040,340 -0.80(-1.52%)
Mar 30, 2016 52.50 52.84 52.10 52.58 541,418 +0.33(+0.63%)
Mar 29, 2016 52.04 52.54 51.92 52.25 685,051 +0.17(+0.33%)
Mar 28, 2016 51.89 52.35 51.89 52.08 315,540 +0.20(+0.39%)
Mar 24, 2016 51.91 51.88 51.88 51.88 601,100 -0.20(-0.38%)
Mar 23, 2016 52.53 52.79 52.05 52.08 510,792 -0.62(-1.18%)
Mar 22, 2016 52.15 52.88 52.13 52.70 457,011 +0.26(+0.50%)
Mar 21, 2016 52.21 52.57 52.20 52.44 566,516 +0.24(+0.46%)
Mar 18, 2016 52.44 53.10 51.99 52.20 1,951,828 -1.88(-3.48%)
Mar 17, 2016 52.84 54.19 52.50 54.08 794,131 +1.41(+2.68%)
Mar 16, 2016 52.01 53.00 52.01 52.67 674,402 +0.43(+0.82%)
Mar 15, 2016 51.71 52.46 51.42 52.24 949,381 +0.19(+0.37%)
Mar 14, 2016 51.84 52.41 51.58 52.05 692,807 +0.06(+0.12%)
Mar 11, 2016 51.94 52.19 51.74 51.99 514,963 +0.51(+0.99%)
Mar 10, 2016 51.41 51.61 51.02 51.48 695,525 +0.32(+0.63%)
Mar 09, 2016 50.71 51.31 50.62 51.16 929,948 +0.58(+1.15%)
Mar 08, 2016 50.17 50.82 50.03 50.58 922,528 +0.05(+0.10%)
Mar 07, 2016 50.71 50.98 49.99 50.53 733,054 -0.31(-0.61%)
Mar 04, 2016 50.36 50.98 50.19 50.84 572,140 +0.34(+0.67%)
Mar 03, 2016 49.95 50.58 49.75 50.50 462,853 +0.52(+1.04%)
Mar 02, 2016 49.89 50.56 49.57 49.98 763,995 -0.09(-0.18%)
Mar 01, 2016 49.45 50.36 49.02 50.07 934,462 +1.00(+2.04%)
Feb 29, 2016 48.84 49.50 48.59 49.07 743,335 +0.29(+0.59%)
Feb 26, 2016 49.00 49.38 48.70 48.78 483,260 +0.01(+0.02%)
Feb 25, 2016 48.57 48.95 48.34 48.77 381,217 +0.36(+0.74%)
Feb 24, 2016 47.19 48.68 47.06 48.41 592,024 +0.87(+1.83%)
Feb 23, 2016 47.33 47.63 47.02 47.54 604,823 +0.13(+0.27%)
Feb 22, 2016 48.05 48.36 47.27 47.41 807,962 -0.25(-0.52%)
Feb 19, 2016 47.72 48.08 46.66 47.66 618,236 +0.02(+0.04%)
Feb 18, 2016 47.75 47.94 47.27 47.64 717,902 -0.15(-0.31%)
Feb 17, 2016 48.08 48.15 47.31 47.79 1,101,734 -0.13(-0.27%)
Feb 16, 2016 48.28 48.36 47.39 47.92 697,008 +0.09(+0.19%)
Feb 12, 2016 47.55 47.83 47.83 47.83 803,700 +0.26(+0.55%)
Feb 11, 2016 47.70 48.26 47.40 47.57 697,343 -0.95(-1.96%)
Feb 10, 2016 48.73 49.26 48.37 48.52 848,658 -0.01(-0.02%)
Feb 09, 2016 46.62 48.94 46.46 48.53 1,378,833 +1.46(+3.10%)
Feb 08, 2016 47.62 47.87 46.55 47.07 1,202,624 -0.99(-2.06%)
Feb 05, 2016 47.56 48.68 47.03 48.06 1,344,897 +0.53(+1.12%)
Feb 04, 2016 47.73 47.96 47.03 47.53 986,071 -0.31(-0.65%)
Feb 03, 2016 47.88 48.30 47.18 47.84 915,703 +0.22(+0.46%)
Feb 02, 2016 46.80 47.67 46.31 47.62 823,164 +0.40(+0.85%)
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.