Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.46 45.75 45.28 45.58 148,415 +0.30(+0.66%)
May 27, 2016 44.76 45.28 45.28 45.28 107,290 +0.59(+1.31%)
May 26, 2016 45.39 45.39 44.14 44.69 108,637 +0.05(+0.12%)
May 25, 2016 44.41 45.22 44.12 44.64 97,751 +0.46(+1.04%)
May 24, 2016 43.25 44.30 42.69 44.18 135,638 +1.23(+2.86%)
May 23, 2016 43.18 43.82 42.38 42.95 97,709 -0.23(-0.54%)
May 20, 2016 42.66 43.29 42.26 43.19 126,969 +0.72(+1.69%)
May 19, 2016 42.26 42.78 41.65 42.47 130,947 -0.21(-0.48%)
May 18, 2016 42.38 43.29 42.24 42.68 182,868 +0.11(+0.25%)
May 17, 2016 42.68 43.63 42.28 42.57 261,253 -0.15(-0.36%)
May 16, 2016 42.63 43.46 42.43 42.72 111,171 +0.39(+0.93%)
May 13, 2016 42.90 43.50 42.30 42.33 134,438 -0.79(-1.83%)
May 12, 2016 43.31 43.86 42.31 43.12 204,088 +0.02(+0.04%)
May 11, 2016 42.44 44.39 42.33 43.10 201,975 +0.75(+1.78%)
May 10, 2016 41.41 42.78 41.56 42.34 178,597 +0.93(+2.25%)
May 09, 2016 42.02 42.49 41.10 41.41 244,635 -0.75(-1.79%)
May 06, 2016 42.16 42.33 41.17 42.16 321,964 -0.05(-0.13%)
May 05, 2016 43.23 44.43 40.03 42.22 861,910 -8.29(-16.42%)
May 04, 2016 51.61 51.87 50.38 50.51 118,841 -1.41(-2.71%)
May 03, 2016 52.59 53.18 51.32 51.92 156,049 -1.33(-2.49%)
May 02, 2016 52.68 53.36 52.41 53.25 111,871 +0.67(+1.28%)
Apr 29, 2016 52.63 53.46 51.90 52.57 89,575 -0.09(-0.17%)
Apr 28, 2016 53.85 54.27 52.49 52.66 68,051 -1.36(-2.51%)
Apr 27, 2016 53.75 54.24 53.55 54.02 85,653 +0.08(+0.15%)
Apr 26, 2016 53.24 54.07 52.69 53.94 110,968 +0.88(+1.66%)
Apr 25, 2016 53.15 53.38 52.52 53.06 76,728 -0.48(-0.89%)
Apr 22, 2016 53.13 53.66 53.01 53.54 97,031 +0.50(+0.95%)
Apr 21, 2016 53.36 53.49 52.96 53.03 60,992 -0.02(-0.03%)
Apr 20, 2016 53.01 53.58 52.78 53.05 75,660 -0.03(-0.05%)
Apr 19, 2016 52.95 53.25 52.49 53.08 80,604 +0.43(+0.82%)
Apr 18, 2016 52.70 52.84 52.11 52.65 82,169 +0.37(+0.70%)
Apr 15, 2016 52.00 52.67 51.70 52.28 71,968 +0.08(+0.15%)
Apr 14, 2016 52.53 52.59 51.74 52.20 101,023 -0.21(-0.39%)
Apr 13, 2016 51.69 52.52 51.20 52.40 173,315 +1.15(+2.24%)
Apr 12, 2016 50.69 51.59 50.21 51.26 92,152 +0.70(+1.38%)
Apr 11, 2016 50.81 51.64 50.52 50.56 50,302 +0.12(+0.23%)
Apr 08, 2016 50.21 51.62 50.14 50.44 61,847 +0.72(+1.44%)
Apr 07, 2016 50.05 50.58 49.25 49.72 94,059 -0.81(-1.60%)
Apr 06, 2016 50.54 50.74 49.46 50.53 148,758 -0.08(-0.16%)
Apr 05, 2016 50.86 51.27 50.38 50.61 150,183 -0.83(-1.62%)
Apr 04, 2016 52.57 52.69 51.37 51.44 130,846 -1.13(-2.15%)
Apr 01, 2016 51.34 52.78 50.77 52.57 136,810 +0.81(+1.56%)
Mar 31, 2016 52.15 52.35 51.17 51.77 146,354 -0.41(-0.79%)
Mar 30, 2016 52.80 52.99 51.79 52.18 127,752 -0.38(-0.72%)
Mar 29, 2016 51.14 52.66 50.86 52.56 178,521 +1.14(+2.22%)
Mar 28, 2016 52.06 52.06 50.62 51.42 100,470 -0.60(-1.16%)
Mar 24, 2016 50.60 52.02 52.02 52.02 185,406 +1.08(+2.11%)
Mar 23, 2016 52.33 52.93 50.87 50.94 114,013 -1.62(-3.07%)
Mar 22, 2016 52.65 53.83 51.66 52.56 115,506 -0.47(-0.88%)
Mar 21, 2016 53.52 53.74 52.37 53.02 270,082 -0.93(-1.73%)
Mar 18, 2016 57.27 57.28 53.60 53.96 753,893 +1.59(+3.03%)
Mar 17, 2016 50.97 53.30 50.97 52.37 178,378 +1.53(+3.02%)
Mar 16, 2016 49.60 51.09 49.60 50.83 159,547 +0.98(+1.96%)
Mar 15, 2016 50.00 50.29 49.36 49.86 135,362 -0.77(-1.52%)
Mar 14, 2016 51.12 51.23 50.15 50.63 88,537 -0.76(-1.48%)
Mar 11, 2016 49.07 51.53 48.83 51.39 122,439 +2.81(+5.78%)
Mar 10, 2016 51.47 51.47 47.65 48.58 243,798 -2.71(-5.28%)
Mar 09, 2016 50.37 51.92 49.68 51.29 161,930 +1.25(+2.49%)
Mar 08, 2016 52.60 52.60 50.01 50.04 192,490 -2.83(-5.35%)
Mar 07, 2016 51.25 52.97 51.12 52.87 286,250 +1.59(+3.10%)
Mar 04, 2016 51.77 52.29 50.92 51.28 287,609 -0.48(-0.93%)
Mar 03, 2016 49.53 53.12 49.06 51.77 567,331 +2.27(+4.59%)
Mar 02, 2016 47.61 49.57 47.31 49.49 395,046 +1.65(+3.46%)
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.