Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 48.19 48.22 47.77 48.03 245,763 -0.04(-0.09%)
May 27, 2016 47.43 48.08 48.08 48.08 302,929 +0.49(+1.04%)
May 26, 2016 47.28 47.74 47.19 47.58 240,850 +0.31(+0.66%)
May 25, 2016 47.62 47.75 47.15 47.27 277,885 -0.24(-0.50%)
May 24, 2016 46.79 47.64 46.42 47.51 420,784 +1.04(+2.24%)
May 23, 2016 46.73 46.93 46.22 46.47 431,089 -0.26(-0.55%)
May 20, 2016 46.11 46.80 45.98 46.73 333,117 +0.90(+1.96%)
May 19, 2016 45.01 45.94 44.93 45.83 515,114 +0.79(+1.75%)
May 18, 2016 45.09 45.79 44.78 45.04 456,868 -0.15(-0.32%)
May 17, 2016 46.30 46.50 45.12 45.18 406,277 -1.17(-2.53%)
May 16, 2016 45.47 46.65 45.31 46.36 446,001 +0.90(+1.99%)
May 13, 2016 46.06 46.24 45.32 45.46 326,563 -0.65(-1.40%)
May 12, 2016 46.44 46.75 45.74 46.10 347,471 -0.33(-0.71%)
May 11, 2016 46.97 47.20 46.27 46.43 458,024 -0.84(-1.77%)
May 10, 2016 46.86 47.29 46.62 47.27 471,454 +0.72(+1.55%)
May 09, 2016 46.62 46.75 45.98 46.55 491,104 -0.07(-0.14%)
May 06, 2016 46.05 46.67 45.92 46.61 252,318 +0.46(+1.00%)
May 05, 2016 45.45 46.58 45.45 46.15 389,161 +0.76(+1.68%)
May 04, 2016 45.45 45.89 45.28 45.39 313,995 -0.40(-0.88%)
May 03, 2016 46.03 46.10 44.96 45.79 362,726 -0.73(-1.58%)
May 02, 2016 46.11 46.66 45.87 46.53 518,928 +0.45(+0.99%)
Apr 29, 2016 46.06 46.41 45.73 46.07 538,877 -0.14(-0.30%)
Apr 28, 2016 46.23 46.76 45.62 46.21 908,079 +0.25(+0.54%)
Apr 27, 2016 45.69 45.98 45.37 45.96 263,671 +0.31(+0.68%)
Apr 26, 2016 44.79 45.73 44.71 45.65 241,695 +0.91(+2.03%)
Apr 25, 2016 45.18 45.20 44.38 44.74 269,771 -0.65(-1.44%)
Apr 22, 2016 45.10 45.60 45.07 45.40 239,997 +0.25(+0.55%)
Apr 21, 2016 45.76 46.15 44.89 45.15 312,090 -0.71(-1.55%)
Apr 20, 2016 45.59 46.15 45.28 45.86 191,319 +0.27(+0.60%)
Apr 19, 2016 45.75 45.98 45.53 45.59 162,722 -0.12(-0.26%)
Apr 18, 2016 45.17 45.88 45.17 45.70 297,503 +0.40(+0.87%)
Apr 15, 2016 44.90 45.32 44.57 45.31 263,308 +0.23(+0.52%)
Apr 14, 2016 45.17 45.43 44.74 45.07 197,420 -0.05(-0.11%)
Apr 13, 2016 44.62 45.13 44.31 45.13 334,389 +0.70(+1.59%)
Apr 12, 2016 43.91 44.55 43.91 44.42 299,859 +0.51(+1.17%)
Apr 11, 2016 44.30 44.68 43.91 43.91 209,925 -0.25(-0.57%)
Apr 08, 2016 44.54 44.71 43.94 44.16 157,824 +0.02(+0.05%)
Apr 07, 2016 44.75 45.03 43.91 44.13 241,301 -0.88(-1.96%)
Apr 06, 2016 44.36 45.03 44.18 45.02 218,790 +0.59(+1.34%)
Apr 05, 2016 44.74 45.02 44.39 44.42 285,243 -0.76(-1.67%)
Apr 04, 2016 45.88 46.04 44.97 45.18 345,269 -0.70(-1.52%)
Apr 01, 2016 45.36 45.88 44.82 45.87 388,793 +0.01(+0.03%)
Mar 31, 2016 45.56 46.06 45.46 45.86 564,330 +0.25(+0.55%)
Mar 30, 2016 45.70 45.84 45.43 45.61 224,658 +0.04(+0.10%)
Mar 29, 2016 44.27 45.65 44.14 45.57 450,593 +1.22(+2.75%)
Mar 28, 2016 44.12 44.63 43.84 44.35 318,240 +0.41(+0.94%)
Mar 24, 2016 43.28 43.94 43.94 43.94 377,319 +0.46(+1.06%)
Mar 23, 2016 43.92 44.33 43.46 43.47 275,880 -0.62(-1.40%)
Mar 22, 2016 44.14 44.30 43.82 44.09 301,207 -0.16(-0.36%)
Mar 21, 2016 44.71 44.90 44.10 44.25 238,087 -0.45(-1.00%)
Mar 18, 2016 44.74 45.10 44.33 44.70 684,802 +0.14(+0.31%)
Mar 17, 2016 43.83 44.75 43.68 44.56 506,277 +0.71(+1.62%)
Mar 16, 2016 43.62 43.99 43.28 43.85 265,688 +0.15(+0.34%)
Mar 15, 2016 43.41 43.86 43.15 43.70 256,430 +0.06(+0.13%)
Mar 14, 2016 44.02 44.06 43.49 43.64 309,637 -0.43(-0.98%)
Mar 11, 2016 43.15 44.10 43.15 44.08 362,601 +1.25(+2.93%)
Mar 10, 2016 43.03 43.23 42.39 42.82 308,517 -0.12(-0.27%)
Mar 09, 2016 43.51 43.62 42.58 42.94 325,473 -0.41(-0.95%)
Mar 08, 2016 43.62 43.88 43.28 43.35 444,901 -0.50(-1.14%)
Mar 07, 2016 43.69 43.86 43.23 43.85 388,902 -0.01(-0.02%)
Mar 04, 2016 43.45 43.87 43.26 43.86 375,693 +0.43(+1.00%)
Mar 03, 2016 42.91 43.42 42.91 43.42 380,880 +0.46(+1.08%)
Mar 02, 2016 43.30 43.30 42.70 42.96 365,938 -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.