Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.60 51.73 50.96 51.52 18,591,318 +0.07(+0.13%)
Jun 29, 2016 50.86 51.46 49.36 51.45 38,663,188 +1.90(+3.84%)
Jun 28, 2016 48.57 49.64 48.13 49.55 22,272,804 +1.12(+2.31%)
Jun 27, 2016 48.53 49.01 48.04 48.43 16,473,352 -0.65(-1.33%)
Jun 24, 2016 48.87 49.80 48.70 49.08 19,802,844 -1.43(-2.83%)
Jun 23, 2016 51.43 51.50 50.35 50.51 12,017,741 -0.42(-0.82%)
Jun 22, 2016 51.33 51.46 50.89 50.93 7,520,575 -0.19(-0.37%)
Jun 21, 2016 50.83 51.41 50.81 51.11 8,870,219 +0.38(+0.75%)
Jun 20, 2016 50.61 51.47 50.61 50.73 9,032,186 +0.61(+1.21%)
Jun 17, 2016 49.88 50.27 49.61 50.13 11,794,263 +0.22(+0.45%)
Jun 16, 2016 49.97 50.05 49.41 49.90 15,487,085 -0.78(-1.55%)
Jun 15, 2016 50.62 51.39 50.62 50.69 8,034,580 +0.18(+0.35%)
Jun 14, 2016 50.94 51.27 50.47 50.51 10,270,992 -0.74(-1.44%)
Jun 13, 2016 51.33 51.93 51.22 51.25 9,195,817 -0.19(-0.36%)
Jun 10, 2016 50.99 51.67 50.91 51.43 13,054,891 +0.16(+0.31%)
Jun 09, 2016 50.50 51.37 50.28 51.27 12,440,052 +0.77(+1.52%)
Jun 08, 2016 50.24 50.71 50.08 50.51 12,931,075 +0.53(+1.06%)
Jun 07, 2016 50.55 50.72 49.98 49.98 14,287,214 -0.70(-1.38%)
Jun 06, 2016 50.18 50.90 50.11 50.68 14,795,494 +0.79(+1.59%)
Jun 03, 2016 50.67 50.93 49.84 49.88 18,500,558 -1.01(-1.98%)
Jun 02, 2016 50.60 51.02 50.60 50.89 14,894,452 -0.22(-0.44%)
Jun 01, 2016 49.63 51.22 49.24 51.11 30,528,712 -0.27(-0.53%)
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%)
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.