Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 48.12 48.15 47.71 47.97 246,076 -0.04(-0.09%)
May 27, 2016 47.37 48.01 48.01 48.01 303,315 +0.49(+1.04%)
May 26, 2016 47.22 47.68 47.13 47.52 241,157 +0.31(+0.66%)
May 25, 2016 47.56 47.69 47.09 47.21 278,239 -0.24(-0.50%)
May 24, 2016 46.73 47.58 46.36 47.45 421,321 +1.04(+2.24%)
May 23, 2016 46.67 46.87 46.17 46.41 431,639 -0.26(-0.55%)
May 20, 2016 46.05 46.74 45.93 46.67 333,542 +0.90(+1.96%)
May 19, 2016 44.96 45.89 44.88 45.77 515,771 +0.79(+1.75%)
May 18, 2016 45.03 45.73 44.72 44.98 457,451 -0.15(-0.32%)
May 17, 2016 46.24 46.44 45.06 45.13 406,795 -1.17(-2.53%)
May 16, 2016 45.41 46.59 45.25 46.30 446,570 +0.90(+1.99%)
May 13, 2016 46.01 46.18 45.26 45.40 326,979 -0.65(-1.40%)
May 12, 2016 46.38 46.69 45.69 46.04 347,915 -0.33(-0.71%)
May 11, 2016 46.91 47.14 46.21 46.37 458,608 -0.84(-1.77%)
May 10, 2016 46.80 47.23 46.56 47.21 472,055 +0.72(+1.55%)
May 09, 2016 46.56 46.69 45.92 46.49 491,730 -0.07(-0.14%)
May 06, 2016 45.99 46.61 45.86 46.56 252,640 +0.46(+1.00%)
May 05, 2016 45.39 46.52 45.39 46.09 389,657 +0.76(+1.68%)
May 04, 2016 45.39 45.83 45.22 45.33 314,396 -0.40(-0.88%)
May 03, 2016 45.97 46.04 44.90 45.73 363,189 -0.73(-1.58%)
May 02, 2016 46.05 46.60 45.82 46.47 519,590 +0.45(+0.99%)
Apr 29, 2016 46.00 46.35 45.68 46.01 539,564 -0.14(-0.30%)
Apr 28, 2016 46.17 46.70 45.56 46.15 909,237 +0.25(+0.54%)
Apr 27, 2016 45.63 45.92 45.32 45.90 264,007 +0.31(+0.68%)
Apr 26, 2016 44.74 45.67 44.66 45.60 242,003 +0.91(+2.03%)
Apr 25, 2016 45.12 45.14 44.33 44.69 270,115 -0.65(-1.44%)
Apr 22, 2016 45.04 45.54 45.02 45.34 240,303 +0.25(+0.55%)
Apr 21, 2016 45.70 46.09 44.83 45.09 312,488 -0.71(-1.55%)
Apr 20, 2016 45.53 46.09 45.22 45.80 191,563 +0.27(+0.60%)
Apr 19, 2016 45.69 45.92 45.47 45.53 162,930 -0.12(-0.26%)
Apr 18, 2016 45.11 45.82 45.11 45.65 297,882 +0.40(+0.87%)
Apr 15, 2016 44.85 45.27 44.52 45.25 263,644 +0.23(+0.52%)
Apr 14, 2016 45.11 45.37 44.69 45.02 197,672 -0.05(-0.11%)
Apr 13, 2016 44.56 45.07 44.25 45.07 334,815 +0.70(+1.59%)
Apr 12, 2016 43.85 44.50 43.85 44.36 300,241 +0.51(+1.17%)
Apr 11, 2016 44.25 44.63 43.85 43.85 210,193 -0.25(-0.57%)
Apr 08, 2016 44.48 44.66 43.89 44.10 158,025 +0.02(+0.05%)
Apr 07, 2016 44.69 44.97 43.86 44.08 241,609 -0.88(-1.96%)
Apr 06, 2016 44.31 44.97 44.13 44.96 219,069 +0.59(+1.34%)
Apr 05, 2016 44.69 44.97 44.33 44.36 285,607 -0.75(-1.67%)
Apr 04, 2016 45.82 45.98 44.91 45.12 345,710 -0.70(-1.52%)
Apr 01, 2016 45.30 45.82 44.76 45.82 389,289 +0.01(+0.03%)
Mar 31, 2016 45.50 46.01 45.40 45.80 565,050 +0.25(+0.55%)
Mar 30, 2016 45.64 45.79 45.38 45.55 224,944 +0.04(+0.10%)
Mar 29, 2016 44.22 45.60 44.09 45.51 451,168 +1.22(+2.75%)
Mar 28, 2016 44.06 44.58 43.78 44.29 318,646 +0.41(+0.94%)
Mar 24, 2016 43.23 43.88 43.88 43.88 377,800 +0.46(+1.06%)
Mar 23, 2016 43.87 44.27 43.40 43.42 276,232 -0.62(-1.40%)
Mar 22, 2016 44.09 44.25 43.76 44.03 301,591 -0.16(-0.36%)
Mar 21, 2016 44.66 44.85 44.05 44.20 238,391 -0.45(-1.00%)
Mar 18, 2016 44.69 45.04 44.27 44.64 685,676 +0.14(+0.31%)
Mar 17, 2016 43.77 44.69 43.62 44.50 506,922 +0.71(+1.62%)
Mar 16, 2016 43.57 43.93 43.22 43.79 266,026 +0.15(+0.34%)
Mar 15, 2016 43.35 43.80 43.10 43.65 256,757 +0.06(+0.13%)
Mar 14, 2016 43.97 44.00 43.43 43.59 310,032 -0.43(-0.98%)
Mar 11, 2016 43.10 44.05 43.10 44.02 363,063 +1.25(+2.93%)
Mar 10, 2016 42.98 43.18 42.33 42.77 308,911 -0.12(-0.27%)
Mar 09, 2016 43.46 43.57 42.52 42.88 325,888 -0.41(-0.95%)
Mar 08, 2016 43.57 43.83 43.22 43.29 445,469 -0.50(-1.14%)
Mar 07, 2016 43.64 43.81 43.18 43.79 389,398 -0.01(-0.02%)
Mar 04, 2016 43.40 43.81 43.21 43.80 376,173 +0.43(+1.00%)
Mar 03, 2016 42.85 43.37 42.85 43.37 381,365 +0.46(+1.08%)
Mar 02, 2016 43.24 43.24 42.64 42.91 366,405 -0.44(-1.01%)
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.