Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.24 50.74 50.03 50.34 675,074 +0.06(+0.12%)
May 27, 2016 49.68 50.28 50.28 50.28 635,000 +0.74(+1.49%)
May 26, 2016 49.76 49.82 49.38 49.54 270,123 -0.02(-0.04%)
May 25, 2016 49.30 49.96 49.08 49.56 688,821 +0.50(+1.02%)
May 24, 2016 48.49 49.20 48.49 49.06 425,499 +0.76(+1.57%)
May 23, 2016 48.50 48.82 48.26 48.30 400,158 -0.27(-0.56%)
May 20, 2016 48.30 48.77 48.22 48.57 571,251 +0.36(+0.75%)
May 19, 2016 47.73 48.25 47.28 48.21 651,485 +0.32(+0.67%)
May 18, 2016 48.20 48.59 47.78 47.89 492,332 -0.32(-0.66%)
May 17, 2016 49.05 49.38 47.95 48.21 508,323 -1.01(-2.05%)
May 16, 2016 48.97 49.59 48.93 49.22 550,340 +0.32(+0.65%)
May 13, 2016 49.74 49.75 48.82 48.90 1,038,116 -1.31(-2.61%)
May 12, 2016 49.94 50.35 49.92 50.21 648,544 +0.60(+1.21%)
May 11, 2016 50.14 50.14 49.21 49.61 540,671 -0.51(-1.02%)
May 10, 2016 49.86 50.24 49.67 50.12 388,934 +0.44(+0.89%)
May 09, 2016 49.36 49.79 49.29 49.68 537,777 +0.36(+0.73%)
May 06, 2016 49.33 49.53 49.08 49.32 488,626 -0.06(-0.12%)
May 05, 2016 49.63 49.63 48.32 49.38 694,924 -0.28(-0.56%)
May 04, 2016 49.57 49.93 49.36 49.66 509,418 -0.29(-0.58%)
May 03, 2016 50.25 50.48 49.64 49.95 663,558 -0.58(-1.15%)
May 02, 2016 50.12 50.55 49.88 50.53 1,002,651 +0.35(+0.70%)
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 51.01 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%)
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.