Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.10 46.05 45.08 45.72 520,230 +0.82(+1.83%)
May 27, 2016 45.21 44.90 44.90 44.90 309,700 +0.00(+0.00%)
May 26, 2016 43.55 45.20 43.46 44.90 361,394 +1.17(+2.68%)
May 25, 2016 44.34 44.70 43.39 43.73 378,348 -0.61(-1.38%)
May 24, 2016 43.75 44.54 43.29 44.34 528,696 +0.72(+1.65%)
May 23, 2016 42.66 43.82 42.66 43.62 450,177 +0.43(+1.00%)
May 20, 2016 42.39 43.48 41.81 43.19 395,243 +0.94(+2.22%)
May 19, 2016 42.84 43.48 41.51 42.25 328,809 -0.24(-0.56%)
May 18, 2016 41.52 42.97 41.05 42.49 549,400 +0.55(+1.31%)
May 17, 2016 41.36 42.48 40.81 41.94 588,948 +0.32(+0.77%)
May 16, 2016 40.78 41.77 40.39 41.62 524,770 +0.84(+2.06%)
May 13, 2016 39.49 41.97 38.38 40.78 464,290 +1.13(+2.85%)
May 12, 2016 41.04 41.91 38.81 39.65 475,774 -1.52(-3.69%)
May 11, 2016 41.64 42.61 41.00 41.17 411,769 -0.53(-1.27%)
May 10, 2016 43.18 43.28 41.40 41.70 467,706 -1.32(-3.07%)
May 09, 2016 40.90 43.66 40.75 43.02 748,990 +2.70(+6.70%)
May 06, 2016 41.04 41.74 37.69 40.32 1,058,789 -1.57(-3.75%)
May 05, 2016 42.57 43.49 40.94 41.89 687,571 -0.62(-1.46%)
May 04, 2016 45.01 45.12 42.09 42.51 706,481 -2.77(-6.12%)
May 03, 2016 48.00 49.00 45.20 45.28 710,682 -3.21(-6.62%)
May 02, 2016 47.83 48.49 46.24 48.49 599,003 +0.90(+1.89%)
Apr 29, 2016 47.66 48.27 46.55 47.59 626,044 -0.23(-0.48%)
Apr 28, 2016 48.00 48.82 46.24 47.82 579,754 -0.02(-0.04%)
Apr 27, 2016 47.81 48.48 45.81 47.84 483,191 +0.28(+0.59%)
Apr 26, 2016 46.70 47.86 45.98 47.56 607,276 +1.11(+2.39%)
Apr 25, 2016 49.25 49.26 45.63 46.45 955,046 -3.31(-6.65%)
Apr 22, 2016 48.90 50.11 48.34 49.76 574,052 +0.83(+1.70%)
Apr 21, 2016 47.07 49.08 46.78 48.93 652,995 +2.04(+4.35%)
Apr 20, 2016 45.96 48.00 44.82 46.89 791,115 +1.33(+2.92%)
Apr 19, 2016 47.06 47.61 45.31 45.56 565,809 -1.49(-3.17%)
Apr 18, 2016 47.02 47.51 46.09 47.05 671,700 +0.45(+0.97%)
Apr 15, 2016 47.50 48.00 46.31 46.60 618,696 -0.75(-1.58%)
Apr 14, 2016 46.72 48.04 46.35 47.35 582,766 +0.85(+1.83%)
Apr 13, 2016 45.19 47.68 45.14 46.50 760,293 +1.69(+3.77%)
Apr 12, 2016 44.73 45.12 43.01 44.81 468,257 +0.08(+0.18%)
Apr 11, 2016 45.08 46.09 44.34 44.73 647,635 +0.25(+0.56%)
Apr 08, 2016 44.25 45.17 43.55 44.48 736,463 +0.44(+1.00%)
Apr 07, 2016 45.61 45.64 43.81 44.04 976,728 -1.76(-3.84%)
Apr 06, 2016 42.81 46.81 42.81 45.80 1,506,087 +3.01(+7.03%)
Apr 05, 2016 41.58 43.05 41.15 42.79 983,508 +1.63(+3.96%)
Apr 04, 2016 42.10 42.39 40.87 41.16 520,006 -0.33(-0.80%)
Apr 01, 2016 40.50 42.03 40.08 41.49 698,413 +0.86(+2.12%)
Mar 31, 2016 40.33 41.79 39.90 40.63 690,784 +0.79(+1.98%)
Mar 30, 2016 39.89 40.69 39.06 39.84 770,041 -0.05(-0.13%)
Mar 29, 2016 38.10 40.08 36.09 39.89 993,943 +1.91(+5.03%)
Mar 28, 2016 37.69 38.79 36.50 37.98 706,998 +0.67(+1.80%)
Mar 24, 2016 35.66 37.31 37.31 37.31 454,500 +1.73(+4.86%)
Mar 23, 2016 37.96 38.49 35.46 35.58 438,242 -2.44(-6.42%)
Mar 22, 2016 36.67 38.35 36.60 38.02 592,126 +0.96(+2.59%)
Mar 21, 2016 34.83 37.95 34.60 37.06 729,036 +1.98(+5.64%)
Mar 18, 2016 33.54 35.47 32.91 35.08 967,876 +1.69(+5.06%)
Mar 17, 2016 32.37 33.80 31.19 33.39 688,946 +0.81(+2.49%)
Mar 16, 2016 32.42 33.80 31.70 32.58 613,583 +0.47(+1.46%)
Mar 15, 2016 33.43 33.43 31.53 32.11 493,406 -1.58(-4.69%)
Mar 14, 2016 34.06 34.84 33.00 33.69 694,703 +0.17(+0.51%)
Mar 11, 2016 33.10 35.50 32.21 33.52 1,064,245 +2.62(+8.48%)
Mar 10, 2016 33.47 34.89 30.38 30.90 432,627 -2.23(-6.73%)
Mar 09, 2016 33.50 33.50 32.01 33.13 336,049 -0.30(-0.90%)
Mar 08, 2016 35.17 35.80 33.20 33.43 417,266 -1.88(-5.32%)
Mar 07, 2016 34.35 36.35 33.22 35.31 340,443 +0.78(+2.26%)
Mar 04, 2016 33.39 35.33 32.74 34.53 410,258 +1.04(+3.11%)
Mar 03, 2016 36.19 36.25 32.96 33.49 494,261 -2.85(-7.84%)
Mar 02, 2016 34.54 36.44 33.95 36.34 653,159 +1.58(+4.55%)
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.