Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.67 51.72 50.54 50.58 15,539,216 -0.89(-1.73%)
May 27, 2016 51.45 51.47 51.47 51.47 9,308,280 +0.32(+0.63%)
May 26, 2016 51.34 51.62 50.93 51.15 9,893,562 -0.14(-0.27%)
May 25, 2016 51.72 51.93 51.08 51.28 10,832,173 -0.55(-1.06%)
May 24, 2016 51.34 52.00 51.16 51.83 12,116,973 +0.55(+1.07%)
May 23, 2016 51.84 52.18 51.25 51.28 8,494,510 -0.45(-0.87%)
May 20, 2016 51.18 52.26 50.75 51.73 15,006,636 -0.51(-0.98%)
May 19, 2016 51.21 52.48 50.99 52.25 10,236,900 +0.84(+1.64%)
May 18, 2016 51.99 52.09 50.99 51.40 12,591,056 -0.90(-1.72%)
May 17, 2016 52.35 52.55 51.89 52.30 8,319,997 -0.04(-0.07%)
May 16, 2016 52.46 52.69 51.87 52.34 8,784,110 -0.16(-0.30%)
May 13, 2016 52.89 53.23 52.47 52.49 8,071,004 -0.62(-1.17%)
May 12, 2016 52.69 53.44 52.49 53.12 8,825,003 +0.90(+1.72%)
May 11, 2016 53.58 53.75 52.07 52.22 13,999,690 -2.01(-3.70%)
May 10, 2016 53.68 54.95 53.68 54.22 8,295,398 +0.44(+0.82%)
May 09, 2016 53.67 54.22 53.54 53.78 6,119,259 +0.27(+0.50%)
May 06, 2016 53.27 53.53 52.56 53.52 7,978,578 +0.22(+0.41%)
May 05, 2016 53.99 54.02 53.12 53.30 8,565,660 -0.84(-1.56%)
May 04, 2016 54.25 54.92 53.88 54.14 8,802,658 -0.38(-0.69%)
May 03, 2016 54.26 54.81 54.07 54.52 8,800,994 -0.06(-0.12%)
May 02, 2016 54.12 54.72 54.03 54.58 9,441,245 +0.60(+1.10%)
Apr 29, 2016 53.50 54.12 53.22 53.99 8,929,173 +0.37(+0.68%)
Apr 28, 2016 54.00 54.86 53.51 53.62 6,580,597 -0.67(-1.23%)
Apr 27, 2016 54.62 54.71 53.70 54.29 8,837,377 -0.25(-0.45%)
Apr 26, 2016 54.32 54.93 54.29 54.54 6,094,047 +0.30(+0.56%)
Apr 25, 2016 54.35 54.43 53.82 54.23 6,679,022 -0.20(-0.37%)
Apr 22, 2016 55.12 55.16 54.01 54.43 9,055,455 -0.60(-1.08%)
Apr 21, 2016 55.44 55.44 54.69 55.03 7,812,559 +0.42(+0.77%)
Apr 20, 2016 54.43 55.18 54.43 54.61 7,836,152 +0.05(+0.10%)
Apr 19, 2016 54.92 54.95 54.34 54.55 7,198,494 -0.01(-0.02%)
Apr 18, 2016 54.39 54.96 54.39 54.56 6,633,456 +0.06(+0.12%)
Apr 15, 2016 54.06 54.58 53.48 54.50 8,355,895 +0.01(+0.02%)
Apr 14, 2016 54.69 55.27 54.44 54.49 8,499,531 -0.08(-0.15%)
Apr 13, 2016 54.06 54.91 53.89 54.57 11,604,439 +0.94(+1.76%)
Apr 12, 2016 53.12 53.69 52.11 53.63 13,615,517 +0.58(+1.09%)
Apr 11, 2016 54.71 54.76 52.96 53.05 13,748,757 -1.37(-2.52%)
Apr 08, 2016 55.41 55.47 54.33 54.43 9,565,667 -0.81(-1.46%)
Apr 07, 2016 54.76 55.48 54.69 55.23 7,743,286 -0.01(-0.02%)
Apr 06, 2016 54.59 55.58 54.22 55.24 11,137,302 +0.59(+1.07%)
Apr 05, 2016 54.61 55.11 54.44 54.65 8,247,143 -0.27(-0.50%)
Apr 04, 2016 56.54 56.65 54.43 54.93 18,038,684 -1.48(-2.63%)
Apr 01, 2016 56.07 56.62 56.01 56.41 8,248,582 +0.11(+0.20%)
Mar 31, 2016 56.78 57.38 56.16 56.30 9,015,487 -0.52(-0.92%)
Mar 30, 2016 56.58 57.16 56.58 56.83 8,580,238 +0.50(+0.89%)
Mar 29, 2016 56.11 56.70 56.10 56.32 8,556,998 +0.14(+0.24%)
Mar 28, 2016 56.40 56.77 56.10 56.18 8,623,683 -0.28(-0.50%)
Mar 24, 2016 56.84 56.47 56.47 56.47 13,353,706 -0.72(-1.27%)
Mar 23, 2016 56.18 58.12 56.01 57.19 29,458,390 -2.25(-3.79%)
Mar 22, 2016 59.38 59.94 58.78 59.45 19,772,034 +0.16(+0.28%)
Mar 21, 2016 58.21 59.80 58.07 59.28 14,875,540 +1.58(+2.75%)
Mar 18, 2016 58.21 58.60 57.57 57.70 14,403,529 -0.17(-0.30%)
Mar 17, 2016 56.57 58.05 56.55 57.87 10,836,260 +1.21(+2.13%)
Mar 16, 2016 56.30 57.00 56.14 56.66 7,660,073 +0.42(+0.75%)
Mar 15, 2016 55.41 56.56 55.28 56.24 6,755,648 +0.54(+0.97%)
Mar 14, 2016 55.13 56.18 55.05 55.70 7,741,170 +0.67(+1.21%)
Mar 11, 2016 54.16 55.36 54.16 55.03 9,645,067 +1.10(+2.04%)
Mar 10, 2016 53.77 54.08 53.10 53.93 10,265,213 +0.50(+0.94%)
Mar 09, 2016 54.57 54.61 53.08 53.43 13,929,586 -1.36(-2.47%)
Mar 08, 2016 54.07 55.51 53.78 54.78 10,162,002 +0.51(+0.95%)
Mar 07, 2016 55.94 56.00 53.85 54.27 14,002,326 -1.84(-3.28%)
Mar 04, 2016 56.26 56.34 55.30 56.11 7,947,436 -0.19(-0.34%)
Mar 03, 2016 56.83 56.97 55.80 56.30 8,651,105 -0.54(-0.95%)
Mar 02, 2016 57.12 57.46 56.19 56.84 9,266,510 -0.64(-1.11%)
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.