Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.62 50.67 49.88 50.28 652,569 -0.43(-0.84%)
Apr 28, 2016 50.96 51.27 50.63 50.70 604,649 -0.23(-0.45%)
Apr 27, 2016 50.24 51.03 50.21 50.93 602,166 +0.63(+1.25%)
Apr 26, 2016 50.40 50.78 50.15 50.30 809,634 -0.10(-0.19%)
Apr 25, 2016 50.37 50.55 50.00 50.40 547,850 +0.08(+0.16%)
Apr 22, 2016 50.45 50.72 49.81 50.32 1,072,005 -0.36(-0.70%)
Apr 21, 2016 52.42 52.91 50.64 50.68 1,436,055 -1.71(-3.26%)
Apr 20, 2016 52.22 52.65 52.12 52.38 510,644 +0.12(+0.24%)
Apr 19, 2016 52.05 52.42 51.77 52.26 384,422 +0.13(+0.26%)
Apr 18, 2016 51.97 52.39 51.57 52.13 369,633 -0.07(-0.14%)
Apr 15, 2016 51.66 52.28 51.47 52.20 483,386 +0.63(+1.22%)
Apr 14, 2016 51.95 51.95 51.44 51.57 528,276 -0.23(-0.45%)
Apr 13, 2016 51.62 52.09 51.20 51.80 387,769 +0.53(+1.04%)
Apr 12, 2016 51.40 51.49 50.97 51.26 576,241 -0.06(-0.12%)
Apr 11, 2016 51.66 51.97 51.32 51.33 505,512 -0.31(-0.60%)
Apr 08, 2016 51.82 52.19 51.37 51.64 596,936 +0.15(+0.29%)
Apr 07, 2016 52.42 52.62 51.31 51.49 842,182 -1.02(-1.95%)
Apr 06, 2016 52.55 52.77 52.23 52.51 698,978 +0.20(+0.39%)
Apr 05, 2016 53.12 53.36 52.29 52.30 583,398 -1.15(-2.15%)
Apr 04, 2016 53.69 53.77 53.26 53.45 342,898 -0.27(-0.50%)
Apr 01, 2016 53.41 53.73 52.92 53.72 557,655 -0.01(-0.02%)
Mar 31, 2016 53.35 53.90 53.26 53.73 558,088 +0.31(+0.58%)
Mar 30, 2016 53.44 53.77 53.16 53.42 430,173 +0.12(+0.23%)
Mar 29, 2016 52.53 53.39 52.30 53.29 565,411 +0.44(+0.83%)
Mar 28, 2016 52.29 52.88 52.16 52.85 529,933 +0.62(+1.19%)
Mar 24, 2016 52.31 52.23 52.23 52.23 557,140 -0.38(-0.72%)
Mar 23, 2016 52.81 52.99 52.07 52.61 572,066 -0.42(-0.79%)
Mar 22, 2016 52.81 53.73 52.08 53.03 776,427 +0.04(+0.08%)
Mar 21, 2016 52.59 53.05 50.77 52.98 782,334 +0.05(+0.10%)
Mar 18, 2016 52.65 53.08 50.96 52.93 1,079,462 +0.12(+0.22%)
Mar 17, 2016 52.38 53.05 52.24 52.82 716,303 +0.62(+1.19%)
Mar 16, 2016 51.61 52.35 50.99 52.19 883,149 +0.35(+0.68%)
Mar 15, 2016 51.30 51.97 50.28 51.84 1,004,020 +0.05(+0.10%)
Mar 14, 2016 51.05 51.89 50.55 51.79 790,585 +0.41(+0.79%)
Mar 11, 2016 51.19 51.56 50.86 51.38 722,280 +0.59(+1.17%)
Mar 10, 2016 50.25 50.85 50.09 50.79 978,566 +0.52(+1.04%)
Mar 09, 2016 50.12 50.38 49.72 50.26 537,459 +0.38(+0.76%)
Mar 08, 2016 49.88 50.50 49.54 49.88 492,465 -0.28(-0.57%)
Mar 07, 2016 49.93 50.32 49.72 50.17 627,498 +0.02(+0.04%)
Mar 04, 2016 50.72 50.72 50.09 50.15 710,897 -0.43(-0.86%)
Mar 03, 2016 50.53 50.68 49.89 50.58 1,102,759 +0.03(+0.05%)
Mar 02, 2016 51.02 51.15 49.88 50.56 1,143,111 -0.50(-0.97%)
Mar 01, 2016 50.41 51.10 50.41 51.05 867,796 +0.74(+1.48%)
Feb 29, 2016 50.81 51.06 50.08 50.31 1,345,170 -0.69(-1.36%)
Feb 26, 2016 51.78 52.06 50.75 51.00 795,994 -0.78(-1.51%)
Feb 25, 2016 51.36 51.78 50.20 51.78 742,382 +0.37(+0.72%)
Feb 24, 2016 50.88 51.56 50.39 51.41 708,777 +0.03(+0.05%)
Feb 23, 2016 51.88 52.19 51.14 51.38 1,320,850 -0.78(-1.50%)
Feb 22, 2016 51.67 52.42 51.64 52.16 1,101,227 +0.69(+1.34%)
Feb 19, 2016 51.63 51.65 50.95 51.47 1,016,051 -0.11(-0.21%)
Feb 18, 2016 51.43 52.04 50.87 51.57 1,410,124 +0.09(+0.17%)
Feb 17, 2016 50.56 51.55 49.49 51.49 1,762,073 +0.59(+1.17%)
Feb 16, 2016 49.00 51.00 49.00 50.89 2,785,920 +2.19(+4.50%)
Feb 12, 2016 48.26 48.70 48.70 48.70 952,937 +0.96(+2.00%)
Feb 11, 2016 45.87 47.81 44.36 47.75 1,471,408 +1.02(+2.18%)
Feb 10, 2016 46.38 47.29 46.10 46.73 957,973 +0.39(+0.84%)
Feb 09, 2016 47.17 47.91 46.22 46.34 1,490,228 -1.41(-2.95%)
Feb 08, 2016 47.74 47.98 46.14 47.75 969,443 -0.70(-1.45%)
Feb 05, 2016 48.40 48.84 47.42 48.45 1,454,418 -0.26(-0.53%)
Feb 04, 2016 49.21 49.41 48.24 48.70 1,451,281 -0.54(-1.10%)
Feb 03, 2016 48.99 50.00 47.41 49.24 1,813,730 +0.47(+0.96%)
Feb 02, 2016 48.48 49.35 48.19 48.77 987,130 -0.27(-0.54%)
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.