Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.35 56.68 55.67 55.88 480,985 -0.39(-0.69%)
May 27, 2016 55.12 56.27 56.27 56.27 555,400 +0.90(+1.63%)
May 26, 2016 55.42 55.70 54.78 55.37 503,683 +0.07(+0.13%)
May 25, 2016 55.20 55.61 54.40 55.30 333,546 +0.11(+0.20%)
May 24, 2016 54.47 55.59 53.70 55.19 349,777 +0.95(+1.75%)
May 23, 2016 54.48 54.73 54.00 54.24 481,840 -0.10(-0.18%)
May 20, 2016 53.20 54.43 52.69 54.34 525,682 +1.27(+2.39%)
May 19, 2016 53.11 53.62 52.31 53.07 462,034 -0.60(-1.12%)
May 18, 2016 53.76 54.36 52.94 53.67 477,906 -0.17(-0.32%)
May 17, 2016 54.55 54.92 53.45 53.84 596,016 -0.79(-1.45%)
May 16, 2016 54.43 55.20 54.22 54.63 465,768 +0.25(+0.46%)
May 13, 2016 54.43 54.68 53.86 54.38 428,714 -0.02(-0.04%)
May 12, 2016 55.41 55.90 53.79 54.40 548,124 -0.64(-1.16%)
May 11, 2016 55.52 55.74 54.73 55.04 528,999 -0.48(-0.86%)
May 10, 2016 54.06 55.63 53.66 55.52 685,889 +1.62(+3.01%)
May 09, 2016 53.31 54.64 53.06 53.90 1,176,871 +0.12(+0.22%)
May 06, 2016 52.51 53.93 52.15 53.78 1,160,586 +0.83(+1.57%)
May 05, 2016 50.62 53.70 49.63 52.95 2,205,153 +0.96(+1.85%)
May 04, 2016 47.50 52.26 47.26 51.99 2,274,182 +4.77(+10.10%)
May 03, 2016 47.42 47.57 46.88 47.22 541,945 -0.61(-1.28%)
May 02, 2016 46.35 48.23 46.35 47.83 644,666 +1.49(+3.22%)
Apr 29, 2016 46.00 46.73 45.75 46.34 997,980 +0.14(+0.30%)
Apr 28, 2016 45.81 46.97 45.72 46.20 537,087 +0.40(+0.87%)
Apr 27, 2016 45.79 46.05 45.55 45.80 495,536 -0.18(-0.39%)
Apr 26, 2016 46.04 46.18 45.72 45.98 463,136 -0.06(-0.13%)
Apr 25, 2016 46.79 46.94 45.60 46.04 560,276 -0.64(-1.37%)
Apr 22, 2016 47.17 47.33 46.36 46.68 728,178 -0.67(-1.41%)
Apr 21, 2016 47.63 47.83 47.21 47.35 381,473 -0.23(-0.48%)
Apr 20, 2016 47.03 47.83 46.78 47.58 467,959 +0.50(+1.06%)
Apr 19, 2016 47.72 47.76 46.29 47.08 684,586 -0.41(-0.86%)
Apr 18, 2016 47.43 47.66 46.92 47.49 554,938 +0.06(+0.13%)
Apr 15, 2016 47.50 47.80 46.80 47.43 487,279 +0.00(+0.00%)
Apr 14, 2016 47.52 47.85 46.93 47.43 371,965 +0.02(+0.04%)
Apr 13, 2016 46.88 47.55 46.46 47.41 455,710 +0.90(+1.94%)
Apr 12, 2016 46.62 46.91 46.35 46.51 799,151 -0.04(-0.09%)
Apr 11, 2016 46.67 48.00 46.55 46.55 542,719 -0.29(-0.62%)
Apr 08, 2016 46.17 47.81 45.91 46.84 1,122,962 +1.06(+2.32%)
Apr 07, 2016 45.98 46.59 45.70 45.78 772,754 -0.59(-1.27%)
Apr 06, 2016 45.41 46.57 45.40 46.37 495,623 +0.79(+1.73%)
Apr 05, 2016 45.90 45.90 45.37 45.58 497,172 -0.62(-1.34%)
Apr 04, 2016 46.53 47.29 46.14 46.20 454,030 -0.43(-0.92%)
Apr 01, 2016 46.51 46.99 45.90 46.63 728,668 -0.45(-0.96%)
Mar 31, 2016 46.06 47.40 45.37 47.08 754,746 +0.91(+1.97%)
Mar 30, 2016 46.10 46.69 45.91 46.17 631,791 +0.32(+0.70%)
Mar 29, 2016 45.47 46.09 45.00 45.85 1,284,867 +0.24(+0.53%)
Mar 28, 2016 45.90 46.05 45.25 45.61 397,702 -0.10(-0.22%)
Mar 24, 2016 45.86 45.71 45.71 45.71 619,000 +0.08(+0.18%)
Mar 23, 2016 46.59 46.93 45.52 45.63 461,151 -1.10(-2.35%)
Mar 22, 2016 46.87 47.02 46.23 46.73 595,320 -0.30(-0.64%)
Mar 21, 2016 47.16 47.43 46.68 47.03 382,765 -0.04(-0.08%)
Mar 18, 2016 47.01 47.78 46.83 47.07 795,913 -0.36(-0.76%)
Mar 17, 2016 47.08 47.54 46.66 47.43 523,122 +0.36(+0.76%)
Mar 16, 2016 45.56 47.15 45.49 47.07 907,563 +1.22(+2.66%)
Mar 15, 2016 46.53 47.28 45.58 45.85 825,099 -0.92(-1.97%)
Mar 14, 2016 46.87 47.32 46.13 46.77 400,650 +0.02(+0.04%)
Mar 11, 2016 45.09 47.21 45.00 46.75 742,726 +1.19(+2.61%)
Mar 10, 2016 46.21 46.70 45.03 45.56 517,466 -0.50(-1.09%)
Mar 09, 2016 46.99 47.07 45.96 46.06 553,010 -0.90(-1.92%)
Mar 08, 2016 47.09 47.45 45.14 46.96 545,839 -0.38(-0.80%)
Mar 07, 2016 47.70 48.42 47.01 47.34 778,933 -0.40(-0.84%)
Mar 04, 2016 47.41 48.82 46.02 47.74 818,756 +0.43(+0.91%)
Mar 03, 2016 47.39 47.66 46.05 47.31 638,172 +0.14(+0.30%)
Mar 02, 2016 45.54 47.39 45.22 47.17 1,439,007 +1.43(+3.13%)
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.