Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 52.16 53.01 51.63 52.76 13,559,811 +2.05(+4.03%)
Jun 29, 2016 49.05 50.90 48.66 50.72 4,371,371 +2.31(+4.77%)
Jun 28, 2016 47.85 48.76 47.16 48.41 4,814,740 +2.20(+4.77%)
Jun 27, 2016 48.17 48.39 45.49 46.20 6,946,485 -2.81(-5.73%)
Jun 24, 2016 50.08 50.98 48.73 49.01 5,502,069 -3.46(-6.59%)
Jun 23, 2016 51.56 52.49 51.21 52.47 2,849,352 +1.54(+3.02%)
Jun 22, 2016 51.82 51.82 50.78 50.94 2,141,999 -0.60(-1.16%)
Jun 21, 2016 51.02 51.64 50.48 51.53 2,553,725 +0.33(+0.65%)
Jun 20, 2016 51.08 51.63 50.68 51.20 3,218,270 +1.19(+2.39%)
Jun 17, 2016 50.06 50.58 49.80 50.01 3,357,187 +0.75(+1.53%)
Jun 16, 2016 49.50 49.57 47.78 49.25 4,693,572 -0.92(-1.84%)
Jun 15, 2016 50.61 51.15 49.38 50.17 4,143,052 -0.59(-1.16%)
Jun 14, 2016 50.04 51.06 49.87 50.76 2,443,682 +0.51(+1.01%)
Jun 13, 2016 50.07 51.20 49.76 50.25 2,675,354 -0.18(-0.36%)
Jun 10, 2016 52.02 52.37 49.98 50.43 4,159,622 -2.34(-4.44%)
Jun 09, 2016 53.08 53.96 52.75 52.78 2,636,393 -1.29(-2.39%)
Jun 08, 2016 54.39 55.07 53.51 54.07 3,078,021 +0.25(+0.47%)
Jun 07, 2016 53.24 53.98 52.62 53.82 3,843,566 +1.10(+2.09%)
Jun 06, 2016 51.53 52.77 51.21 52.72 3,347,536 +1.70(+3.34%)
Jun 03, 2016 51.86 52.22 50.81 51.01 2,378,870 -0.76(-1.47%)
Jun 02, 2016 50.91 51.77 50.52 51.77 2,804,294 +0.27(+0.53%)
Jun 01, 2016 52.38 51.66 50.41 51.50 3,756,781 -0.88(-1.69%)
May 31, 2016 52.83 53.42 52.06 52.38 3,032,372 -0.26(-0.50%)
May 27, 2016 52.39 52.65 52.65 52.65 4,287,012 -0.18(-0.35%)
May 26, 2016 53.76 54.19 52.79 52.83 3,889,288 -0.17(-0.33%)
May 25, 2016 51.38 53.26 51.38 53.00 4,242,982 +2.13(+4.19%)
May 24, 2016 51.51 51.56 50.52 50.87 2,644,703 -0.34(-0.67%)
May 23, 2016 49.79 51.65 49.49 51.21 2,927,239 +0.81(+1.61%)
May 20, 2016 50.30 50.65 49.43 50.40 3,138,651 +0.35(+0.70%)
May 19, 2016 49.83 50.29 48.55 50.05 4,391,334 -0.61(-1.21%)
May 18, 2016 50.46 51.14 50.11 50.66 4,577,874 +0.26(+0.52%)
May 17, 2016 50.96 51.58 50.14 50.40 5,309,826 -0.66(-1.30%)
May 16, 2016 51.41 52.20 50.87 51.06 3,820,054 +0.58(+1.14%)
May 13, 2016 50.58 51.47 50.32 50.49 3,680,237 -0.33(-0.65%)
May 12, 2016 51.75 52.71 50.23 50.82 4,248,668 -0.16(-0.31%)
May 11, 2016 50.27 51.79 49.75 50.98 5,097,372 +0.53(+1.06%)
May 10, 2016 48.03 50.49 47.75 50.44 5,083,589 +2.83(+5.95%)
May 09, 2016 48.43 48.85 47.14 47.61 3,620,661 -1.47(-2.99%)
May 06, 2016 48.13 49.74 48.09 49.08 4,102,413 +0.24(+0.48%)
May 05, 2016 50.01 50.41 48.38 48.84 4,162,263 +0.49(+1.01%)
May 04, 2016 50.17 50.49 47.86 48.35 4,343,320 -1.25(-2.52%)
May 03, 2016 50.94 51.41 49.33 49.60 4,733,965 -1.95(-3.78%)
May 02, 2016 52.06 52.24 50.91 51.55 3,769,816 -0.56(-1.07%)
Apr 29, 2016 52.28 53.07 50.72 52.11 5,296,071 +0.38(+0.74%)
Apr 28, 2016 52.83 53.71 51.66 51.73 8,046,491 -1.83(-3.41%)
Apr 27, 2016 54.19 55.73 53.06 53.55 9,663,380 -1.73(-3.13%)
Apr 26, 2016 54.24 55.51 54.08 55.29 5,374,121 +1.21(+2.23%)
Apr 25, 2016 54.84 55.11 53.30 54.08 4,409,666 -1.32(-2.38%)
Apr 22, 2016 52.88 55.61 52.81 55.40 6,761,338 +2.80(+5.32%)
Apr 21, 2016 53.64 54.02 52.41 52.60 5,611,568 -0.87(-1.63%)
Apr 20, 2016 52.86 54.26 52.44 53.48 6,743,549 +0.01(+0.02%)
Apr 19, 2016 52.80 53.62 51.80 53.47 5,479,298 +1.16(+2.22%)
Apr 18, 2016 48.44 52.54 48.34 52.31 10,694,395 +2.33(+4.67%)
Apr 15, 2016 50.04 50.33 49.46 49.97 5,237,748 -0.48(-0.95%)
Apr 14, 2016 49.59 50.59 49.35 50.45 4,411,948 +1.00(+2.01%)
Apr 13, 2016 50.07 50.39 49.06 49.46 4,656,584 -0.68(-1.36%)
Apr 12, 2016 48.36 50.51 47.89 50.14 6,142,398 +2.29(+4.79%)
Apr 11, 2016 48.13 48.83 47.77 47.85 4,430,580 +0.23(+0.48%)
Apr 08, 2016 47.76 48.12 47.05 47.62 3,912,386 +1.38(+2.99%)
Apr 07, 2016 46.74 47.44 45.45 46.24 4,108,697 -0.96(-2.04%)
Apr 06, 2016 45.02 47.59 44.87 47.20 5,160,114 +2.40(+5.35%)
Apr 05, 2016 43.65 44.95 43.28 44.81 3,663,866 +0.62(+1.40%)
Apr 04, 2016 45.92 46.22 44.11 44.18 3,986,155 -1.29(-2.84%)
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.