Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.72 51.30 50.50 51.17 28,526,081 +0.63(+1.25%)
Jun 29, 2016 49.91 50.72 49.80 50.54 31,303,191 +1.10(+2.22%)
Jun 28, 2016 48.92 49.47 48.67 49.44 38,139,128 +1.01(+2.09%)
Jun 27, 2016 49.10 49.15 48.03 48.43 50,567,062 -1.40(-2.81%)
Jun 24, 2016 49.81 50.94 49.52 49.83 133,502,985 -2.08(-4.01%)
Jun 23, 2016 51.28 52.06 51.16 51.91 29,022,029 +0.92(+1.80%)
Jun 22, 2016 51.08 51.46 50.95 50.99 28,814,448 -0.20(-0.39%)
Jun 21, 2016 50.20 51.43 50.16 51.19 34,091,135 +1.12(+2.24%)
Jun 20, 2016 50.64 50.83 50.03 50.07 35,607,946 -0.06(-0.12%)
Jun 17, 2016 50.41 50.43 49.82 50.13 45,710,516 -0.26(-0.52%)
Jun 16, 2016 49.52 50.47 49.51 50.39 31,188,365 +0.70(+1.41%)
Jun 15, 2016 49.78 50.12 49.69 49.69 33,756,939 -0.14(-0.28%)
Jun 14, 2016 49.90 50.10 49.57 49.83 42,575,002 -0.31(-0.62%)
Jun 13, 2016 49.58 50.72 49.06 50.14 83,211,163 -1.34(-2.60%)
Jun 10, 2016 51.05 52.05 51.04 51.48 25,833,151 -0.14(-0.27%)
Jun 09, 2016 52.00 52.00 51.49 51.62 20,305,163 -0.42(-0.81%)
Jun 08, 2016 52.02 52.44 51.87 52.04 21,148,788 -0.06(-0.12%)
Jun 07, 2016 52.24 52.73 52.10 52.10 20,866,570 -0.03(-0.06%)
Jun 06, 2016 51.99 52.35 51.89 52.13 18,242,921 +0.34(+0.66%)
Jun 03, 2016 52.38 52.42 51.60 51.79 23,368,291 -0.69(-1.31%)
Jun 02, 2016 52.64 52.74 51.83 52.48 22,840,379 -0.37(-0.70%)
Jun 01, 2016 52.44 52.95 52.44 52.85 25,324,828 -0.15(-0.28%)
May 31, 2016 52.26 53.00 52.08 53.00 37,650,786 +0.68(+1.30%)
May 27, 2016 51.92 52.32 52.32 52.32 17,721,400 +0.43(+0.83%)
May 26, 2016 51.93 51.98 51.36 51.89 24,334,543 -0.23(-0.44%)
May 25, 2016 51.92 52.49 51.79 52.12 24,204,241 +0.53(+1.03%)
May 24, 2016 50.70 51.71 50.40 51.59 34,754,940 +1.56(+3.12%)
May 23, 2016 50.60 50.68 49.98 50.03 26,114,612 -0.59(-1.17%)
May 20, 2016 50.48 51.22 50.40 50.62 23,905,769 +0.30(+0.60%)
May 19, 2016 50.47 50.61 49.82 50.32 23,840,965 -0.49(-0.96%)
May 18, 2016 50.48 51.14 50.30 50.81 24,906,532 +0.30(+0.59%)
May 17, 2016 51.72 51.73 50.36 50.51 27,799,966 -1.32(-2.55%)
May 16, 2016 50.80 51.96 50.75 51.83 20,031,917 +0.75(+1.47%)
May 13, 2016 51.44 51.90 51.04 51.08 22,592,342 -0.43(-0.83%)
May 12, 2016 51.20 51.81 50.92 51.51 24,102,580 +0.46(+0.90%)
May 11, 2016 51.13 51.78 51.00 51.05 24,039,020 +0.03(+0.06%)
May 10, 2016 50.33 51.10 50.19 51.02 22,888,716 +0.95(+1.90%)
May 09, 2016 50.49 50.58 50.01 50.07 17,951,063 -0.32(-0.64%)
May 06, 2016 49.92 50.39 49.66 50.39 24,787,301 +0.45(+0.90%)
May 05, 2016 49.87 50.30 49.73 49.94 25,388,018 +0.07(+0.14%)
May 04, 2016 49.84 50.06 49.46 49.87 24,257,278 +0.09(+0.18%)
May 03, 2016 50.34 50.41 49.60 49.78 26,458,684 -0.83(-1.64%)
May 02, 2016 50.00 50.75 49.78 50.61 33,114,439 +0.74(+1.48%)
Apr 29, 2016 49.35 50.25 49.35 49.87 48,411,684 -0.03(-0.06%)
Apr 28, 2016 50.62 50.77 49.56 49.90 43,128,297 -1.04(-2.04%)
Apr 27, 2016 51.48 51.50 50.55 50.94 43,366,181 -0.50(-0.97%)
Apr 26, 2016 52.26 52.35 51.09 51.44 33,527,764 -0.67(-1.29%)
Apr 25, 2016 51.78 52.13 51.63 52.11 33,224,302 +0.33(+0.64%)
Apr 22, 2016 51.91 52.43 50.77 51.78 126,834,091 -4.00(-7.17%)
Apr 21, 2016 55.80 56.23 55.42 55.78 38,851,536 +0.19(+0.34%)
Apr 20, 2016 56.29 56.50 55.49 55.59 36,192,214 -0.80(-1.42%)
Apr 19, 2016 56.63 56.77 55.68 56.39 29,584,331 -0.07(-0.12%)
Apr 18, 2016 55.49 56.59 55.21 56.46 23,783,330 +0.81(+1.46%)
Apr 15, 2016 55.30 55.92 55.11 55.65 28,793,753 +0.29(+0.52%)
Apr 14, 2016 55.22 55.58 55.07 55.36 20,875,563 +0.01(+0.02%)
Apr 13, 2016 55.12 55.44 54.89 55.35 20,814,681 +0.70(+1.28%)
Apr 12, 2016 54.37 54.78 53.77 54.65 24,943,788 +0.34(+0.63%)
Apr 11, 2016 54.49 55.15 54.30 54.31 21,413,824 -0.11(-0.20%)
Apr 08, 2016 54.67 55.28 54.32 54.42 22,167,223 -0.04(-0.07%)
Apr 07, 2016 54.87 54.91 54.23 54.46 19,224,003 -0.66(-1.20%)
Apr 06, 2016 54.36 55.20 54.21 55.12 21,187,892 +0.56(+1.03%)
Apr 05, 2016 55.19 55.30 54.46 54.56 19,272,255 -0.87(-1.57%)
Apr 04, 2016 55.43 55.66 55.00 55.43 18,928,809 -0.14(-0.25%)
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.