Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.68 53.27 51.91 52.23 3,041,244 -0.26(-0.50%)
May 27, 2016 52.24 52.49 52.49 52.49 4,299,555 -0.18(-0.35%)
May 26, 2016 53.61 54.03 52.64 52.68 3,900,666 -0.17(-0.33%)
May 25, 2016 51.23 53.10 51.23 52.85 4,255,396 +2.13(+4.19%)
May 24, 2016 51.36 51.41 50.37 50.72 2,652,440 -0.34(-0.67%)
May 23, 2016 49.64 51.50 49.35 51.06 2,935,803 +0.81(+1.61%)
May 20, 2016 50.16 50.51 49.29 50.25 3,147,833 +0.35(+0.70%)
May 19, 2016 49.69 50.15 48.40 49.90 4,404,182 -0.61(-1.21%)
May 18, 2016 50.31 50.99 49.96 50.51 4,591,267 +0.26(+0.52%)
May 17, 2016 50.81 51.43 49.99 50.25 5,325,361 -0.66(-1.30%)
May 16, 2016 51.26 52.05 50.72 50.91 3,831,230 +0.58(+1.14%)
May 13, 2016 50.44 51.32 50.17 50.34 3,691,004 -0.33(-0.65%)
May 12, 2016 51.59 52.55 50.09 50.67 4,261,098 -0.16(-0.31%)
May 11, 2016 50.12 51.64 49.61 50.83 5,112,285 +0.53(+1.06%)
May 10, 2016 47.89 50.34 47.61 50.30 5,098,462 +2.82(+5.95%)
May 09, 2016 48.29 48.71 47.00 47.47 3,631,253 -1.46(-2.99%)
May 06, 2016 47.99 49.59 47.95 48.94 4,114,415 +0.24(+0.48%)
May 05, 2016 49.86 50.26 48.24 48.70 4,174,440 +0.49(+1.01%)
May 04, 2016 50.03 50.34 47.72 48.21 4,356,026 -1.25(-2.52%)
May 03, 2016 50.79 51.26 49.19 49.46 4,747,815 -1.94(-3.78%)
May 02, 2016 51.91 52.08 50.76 51.40 3,780,845 -0.56(-1.07%)
Apr 29, 2016 52.13 52.92 50.58 51.96 5,311,566 +0.38(+0.74%)
Apr 28, 2016 52.68 53.56 51.51 51.58 8,070,032 -1.82(-3.41%)
Apr 27, 2016 54.03 55.57 52.90 53.40 9,691,651 -1.73(-3.13%)
Apr 26, 2016 54.08 55.35 53.92 55.12 5,389,844 +1.20(+2.23%)
Apr 25, 2016 54.68 54.95 53.15 53.92 4,422,567 -1.32(-2.38%)
Apr 22, 2016 52.73 55.45 52.66 55.24 6,781,119 +2.79(+5.32%)
Apr 21, 2016 53.49 53.86 52.26 52.45 5,627,985 -0.87(-1.63%)
Apr 20, 2016 52.70 54.10 52.28 53.32 6,763,278 +0.01(+0.02%)
Apr 19, 2016 52.65 53.47 51.65 53.31 5,495,328 +1.16(+2.22%)
Apr 18, 2016 48.30 52.38 48.20 52.15 10,725,683 +2.33(+4.67%)
Apr 15, 2016 49.90 50.18 49.32 49.83 5,253,072 -0.48(-0.95%)
Apr 14, 2016 49.44 50.44 49.21 50.30 4,424,856 +0.99(+2.01%)
Apr 13, 2016 49.92 50.24 48.92 49.31 4,670,208 -0.68(-1.36%)
Apr 12, 2016 48.22 50.36 47.75 49.99 6,160,368 +2.28(+4.79%)
Apr 11, 2016 47.99 48.68 47.63 47.71 4,443,542 +0.23(+0.48%)
Apr 08, 2016 47.62 47.98 46.91 47.48 3,923,832 +1.38(+2.99%)
Apr 07, 2016 46.60 47.30 45.32 46.10 4,120,718 -0.96(-2.04%)
Apr 06, 2016 44.88 47.45 44.74 47.06 5,175,210 +2.39(+5.35%)
Apr 05, 2016 43.52 44.82 43.16 44.67 3,674,585 +0.62(+1.40%)
Apr 04, 2016 45.79 46.09 43.99 44.06 3,997,817 -1.29(-2.84%)
Apr 01, 2016 44.81 45.48 44.55 45.35 3,918,848 -0.54(-1.18%)
Mar 31, 2016 44.21 46.16 44.03 45.89 4,893,003 +1.46(+3.30%)
Mar 30, 2016 44.97 45.35 43.80 44.42 3,752,226 +0.50(+1.13%)
Mar 29, 2016 43.27 43.94 42.62 43.93 5,088,587 -0.38(-0.87%)
Mar 28, 2016 45.75 45.83 43.78 44.31 4,412,132 -1.10(-2.42%)
Mar 24, 2016 43.73 45.41 45.41 45.41 4,833,213 +0.44(+0.97%)
Mar 23, 2016 46.26 46.45 44.84 44.97 4,872,096 -1.83(-3.91%)
Mar 22, 2016 46.77 47.79 46.58 46.80 3,820,199 -0.12(-0.26%)
Mar 21, 2016 46.54 47.51 45.51 46.92 5,360,685 -0.05(-0.11%)
Mar 18, 2016 47.50 47.62 46.21 46.98 8,469,993 +0.62(+1.33%)
Mar 17, 2016 45.57 47.22 45.27 46.36 6,804,840 +1.19(+2.62%)
Mar 16, 2016 44.14 45.30 43.51 45.17 4,609,013 +1.45(+3.31%)
Mar 15, 2016 42.55 43.82 41.98 43.72 4,011,754 +0.19(+0.44%)
Mar 14, 2016 43.36 43.92 42.56 43.53 4,996,161 -0.92(-2.07%)
Mar 11, 2016 42.77 45.05 42.74 44.45 8,863,310 +2.59(+6.19%)
Mar 10, 2016 40.89 41.94 39.88 41.86 6,371,107 +1.03(+2.53%)
Mar 09, 2016 41.35 41.81 40.09 40.83 5,365,343 +0.28(+0.68%)
Mar 08, 2016 42.35 42.46 40.35 40.55 6,811,407 -2.19(-5.11%)
Mar 07, 2016 42.07 43.26 41.59 42.74 9,771,200 +0.77(+1.84%)
Mar 04, 2016 42.64 42.78 41.29 41.96 8,131,910 +0.34(+0.81%)
Mar 03, 2016 40.41 41.83 40.11 41.63 6,633,644 +0.94(+2.30%)
Mar 02, 2016 38.23 40.71 38.07 40.69 5,821,091 +2.26(+5.89%)
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.