Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.49 52.55 51.35 51.38 15,295,524 -0.90(-1.73%)
May 27, 2016 52.27 52.29 52.29 52.29 9,162,304 +0.33(+0.63%)
May 26, 2016 52.16 52.45 51.74 51.96 9,738,408 -0.14(-0.27%)
May 25, 2016 52.55 52.75 51.90 52.10 10,662,299 -0.56(-1.06%)
May 24, 2016 52.16 52.83 51.98 52.66 11,926,951 +0.56(+1.07%)
May 23, 2016 52.67 53.01 52.06 52.10 8,361,296 -0.46(-0.87%)
May 20, 2016 52.00 53.10 51.56 52.56 14,771,297 -0.52(-0.98%)
May 19, 2016 52.03 53.32 51.80 53.08 10,076,362 +0.86(+1.64%)
May 18, 2016 52.82 52.92 51.80 52.22 12,393,598 -0.91(-1.72%)
May 17, 2016 53.18 53.39 52.72 53.13 8,189,520 -0.04(-0.07%)
May 16, 2016 53.29 53.53 52.70 53.17 8,646,355 -0.16(-0.30%)
May 13, 2016 53.73 54.08 53.30 53.33 7,944,432 -0.63(-1.17%)
May 12, 2016 53.52 54.29 53.33 53.96 8,686,607 +0.91(+1.72%)
May 11, 2016 54.44 54.60 52.90 53.05 13,780,142 -2.04(-3.70%)
May 10, 2016 54.54 55.82 54.54 55.09 8,165,306 +0.45(+0.82%)
May 09, 2016 54.52 55.08 54.39 54.64 6,023,295 +0.27(+0.50%)
May 06, 2016 54.12 54.38 53.39 54.37 7,853,456 +0.22(+0.41%)
May 05, 2016 54.85 54.88 53.97 54.15 8,431,330 -0.86(-1.56%)
May 04, 2016 55.12 55.80 54.73 55.00 8,664,612 -0.38(-0.69%)
May 03, 2016 55.13 55.69 54.93 55.39 8,662,974 -0.07(-0.12%)
May 02, 2016 54.99 55.60 54.89 55.45 9,293,184 +0.60(+1.10%)
Apr 29, 2016 54.35 54.98 54.06 54.85 8,789,143 +0.37(+0.68%)
Apr 28, 2016 54.86 55.73 54.36 54.47 6,477,398 -0.68(-1.23%)
Apr 27, 2016 55.49 55.58 54.56 55.15 8,698,787 -0.25(-0.45%)
Apr 26, 2016 55.19 55.80 55.15 55.40 5,998,478 +0.31(+0.56%)
Apr 25, 2016 55.22 55.29 54.68 55.10 6,574,279 -0.20(-0.37%)
Apr 22, 2016 56.00 56.04 54.87 55.30 8,913,445 -0.60(-1.08%)
Apr 21, 2016 56.33 56.33 55.56 55.91 7,690,040 +0.43(+0.77%)
Apr 20, 2016 55.30 56.06 55.30 55.48 7,713,263 +0.06(+0.10%)
Apr 19, 2016 55.80 55.82 55.21 55.42 7,085,604 -0.01(-0.02%)
Apr 18, 2016 55.26 55.83 55.26 55.43 6,529,428 +0.07(+0.12%)
Apr 15, 2016 54.92 55.45 54.33 55.37 8,224,855 +0.01(+0.02%)
Apr 14, 2016 55.56 56.15 55.31 55.36 8,366,238 -0.08(-0.15%)
Apr 13, 2016 54.92 55.79 54.74 55.44 11,422,454 +0.96(+1.76%)
Apr 12, 2016 53.97 54.55 52.94 54.48 13,401,994 +0.59(+1.09%)
Apr 11, 2016 55.58 55.63 53.80 53.90 13,533,144 -1.40(-2.52%)
Apr 08, 2016 56.29 56.35 55.20 55.29 9,415,655 -0.82(-1.46%)
Apr 07, 2016 55.64 56.36 55.56 56.11 7,621,853 -0.01(-0.02%)
Apr 06, 2016 55.46 56.47 55.08 56.12 10,962,643 +0.60(+1.07%)
Apr 05, 2016 55.48 55.99 55.31 55.53 8,117,808 -0.28(-0.50%)
Apr 04, 2016 57.44 57.55 55.29 55.80 17,755,796 -1.51(-2.63%)
Apr 01, 2016 56.97 57.53 56.90 57.31 8,119,225 +0.11(+0.20%)
Mar 31, 2016 57.68 58.29 57.05 57.20 8,874,103 -0.53(-0.92%)
Mar 30, 2016 57.48 58.08 57.48 57.73 8,445,680 +0.51(+0.89%)
Mar 29, 2016 57.00 57.60 57.00 57.22 8,422,804 +0.14(+0.24%)
Mar 28, 2016 57.30 57.67 57.00 57.08 8,488,443 -0.29(-0.50%)
Mar 24, 2016 57.75 57.37 57.37 57.37 13,144,289 -0.74(-1.27%)
Mar 23, 2016 57.07 59.04 56.90 58.10 28,996,412 -2.29(-3.79%)
Mar 22, 2016 60.33 60.89 59.71 60.39 19,461,962 +0.17(+0.28%)
Mar 21, 2016 59.14 60.76 59.00 60.22 14,642,257 +1.61(+2.75%)
Mar 18, 2016 59.14 59.53 58.48 58.61 14,177,648 -0.18(-0.30%)
Mar 17, 2016 57.47 58.98 57.45 58.79 10,666,322 +1.23(+2.13%)
Mar 16, 2016 57.20 57.91 57.03 57.56 7,539,946 +0.43(+0.75%)
Mar 15, 2016 56.30 57.46 56.16 57.14 6,649,703 +0.55(+0.97%)
Mar 14, 2016 56.01 57.07 55.93 56.59 7,619,770 +0.68(+1.22%)
Mar 11, 2016 55.02 56.24 55.02 55.91 9,493,810 +1.12(+2.04%)
Mar 10, 2016 54.62 54.94 53.94 54.79 10,104,230 +0.51(+0.94%)
Mar 09, 2016 55.44 55.48 53.92 54.28 13,711,137 -1.38(-2.47%)
Mar 08, 2016 54.93 56.39 54.63 55.66 10,002,638 +0.52(+0.95%)
Mar 07, 2016 56.83 56.89 54.71 55.13 13,782,737 -1.87(-3.28%)
Mar 04, 2016 57.15 57.24 56.19 57.00 7,822,801 -0.20(-0.34%)
Mar 03, 2016 57.74 57.88 56.69 57.20 8,515,435 -0.55(-0.95%)
Mar 02, 2016 58.03 58.37 57.08 57.75 9,121,192 -0.65(-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.