Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.14 44.89 43.57 43.84 325,065 -0.28(-0.63%)
May 27, 2016 44.11 44.12 44.12 44.12 245,200 +0.02(+0.05%)
May 26, 2016 45.11 45.50 44.03 44.10 246,043 -0.86(-1.91%)
May 25, 2016 44.02 45.11 43.59 44.96 275,213 +0.58(+1.31%)
May 24, 2016 43.24 44.82 42.76 44.38 257,972 +1.36(+3.16%)
May 23, 2016 43.61 44.13 43.00 43.02 532,606 -0.89(-2.03%)
May 20, 2016 43.40 44.35 42.46 43.91 420,496 +0.81(+1.88%)
May 19, 2016 42.14 43.50 42.01 43.10 388,292 +0.67(+1.58%)
May 18, 2016 42.53 43.05 42.09 42.43 430,936 -0.23(-0.54%)
May 17, 2016 43.55 43.90 42.39 42.66 463,826 -0.84(-1.93%)
May 16, 2016 44.25 44.62 43.17 43.50 404,257 -0.76(-1.72%)
May 13, 2016 44.73 45.02 43.62 44.26 386,028 -1.32(-2.90%)
May 12, 2016 46.92 47.33 44.86 45.58 437,870 -1.00(-2.15%)
May 11, 2016 46.31 47.71 45.50 46.58 390,485 +0.31(+0.67%)
May 10, 2016 46.21 46.97 45.34 46.27 455,316 +0.25(+0.54%)
May 09, 2016 46.85 47.51 45.06 46.02 591,915 -0.77(-1.65%)
May 06, 2016 48.40 48.58 44.70 46.79 1,232,560 -1.87(-3.84%)
May 05, 2016 50.90 57.77 45.01 48.66 4,235,029 +10.34(+26.98%)
May 04, 2016 38.89 39.96 38.23 38.32 294,112 -0.71(-1.82%)
May 03, 2016 40.52 41.06 38.82 39.03 289,191 -1.78(-4.36%)
May 02, 2016 39.96 41.17 39.50 40.81 202,891 +0.87(+2.18%)
Apr 29, 2016 40.62 40.91 39.43 39.94 185,361 -0.73(-1.79%)
Apr 28, 2016 41.38 41.70 40.60 40.67 165,715 -1.26(-3.01%)
Apr 27, 2016 41.02 42.22 40.20 41.93 197,683 +0.99(+2.42%)
Apr 26, 2016 39.60 41.09 39.35 40.94 201,724 +1.39(+3.51%)
Apr 25, 2016 40.73 40.94 39.12 39.55 185,469 -1.44(-3.51%)
Apr 22, 2016 40.39 41.20 39.14 40.99 128,150 +0.70(+1.74%)
Apr 21, 2016 40.70 40.70 39.90 40.29 142,852 -0.47(-1.15%)
Apr 20, 2016 41.48 41.71 40.75 40.76 119,803 -0.85(-2.04%)
Apr 19, 2016 40.95 41.85 40.39 41.61 157,007 +0.92(+2.26%)
Apr 18, 2016 40.04 40.74 39.73 40.69 140,297 +0.35(+0.87%)
Apr 15, 2016 40.07 40.76 39.70 40.34 138,907 +0.04(+0.10%)
Apr 14, 2016 40.81 41.10 40.14 40.30 136,984 -0.54(-1.32%)
Apr 13, 2016 39.23 40.90 39.23 40.84 211,660 +1.79(+4.58%)
Apr 12, 2016 38.99 39.55 38.70 39.05 161,766 +0.20(+0.51%)
Apr 11, 2016 39.22 40.35 38.77 38.85 204,797 -0.14(-0.36%)
Apr 08, 2016 38.75 39.84 38.36 38.99 154,358 +0.63(+1.64%)
Apr 07, 2016 38.73 39.18 38.03 38.36 209,833 -0.76(-1.94%)
Apr 06, 2016 39.55 39.95 38.64 39.12 209,325 -0.34(-0.86%)
Apr 05, 2016 40.42 40.58 39.39 39.46 231,674 -1.36(-3.33%)
Apr 04, 2016 41.19 41.77 40.75 40.82 161,853 -0.39(-0.95%)
Apr 01, 2016 41.80 41.80 40.69 41.21 177,120 -1.06(-2.51%)
Mar 31, 2016 42.18 42.43 41.47 42.27 201,778 +0.16(+0.38%)
Mar 30, 2016 42.06 42.62 41.58 42.11 187,579 +0.27(+0.65%)
Mar 29, 2016 40.08 42.00 39.90 41.84 260,690 +1.48(+3.67%)
Mar 28, 2016 40.79 40.79 39.35 40.36 148,165 -0.39(-0.96%)
Mar 24, 2016 40.39 40.75 40.75 40.75 193,800 +0.02(+0.05%)
Mar 23, 2016 41.39 41.98 40.01 40.73 306,488 -0.80(-1.93%)
Mar 22, 2016 42.52 43.16 41.23 41.53 217,770 -1.43(-3.33%)
Mar 21, 2016 42.08 43.44 41.93 42.96 293,854 +0.76(+1.80%)
Mar 18, 2016 41.87 42.54 41.35 42.20 309,361 +0.55(+1.32%)
Mar 17, 2016 39.81 41.90 39.76 41.65 361,231 +1.95(+4.91%)
Mar 16, 2016 38.53 39.72 38.53 39.70 298,871 +0.96(+2.48%)
Mar 15, 2016 39.27 39.36 38.55 38.74 181,041 -0.84(-2.12%)
Mar 14, 2016 40.40 40.40 38.57 39.58 271,993 -1.09(-2.68%)
Mar 11, 2016 39.27 40.76 39.27 40.67 248,772 +1.70(+4.36%)
Mar 10, 2016 38.84 39.94 38.21 38.97 306,339 +0.32(+0.83%)
Mar 09, 2016 38.82 39.74 38.08 38.65 187,689 +0.20(+0.52%)
Mar 08, 2016 39.88 40.37 38.45 38.45 275,847 -1.77(-4.40%)
Mar 07, 2016 37.75 40.47 37.75 40.22 375,714 +2.39(+6.32%)
Mar 04, 2016 38.34 39.34 37.78 37.83 529,458 -0.38(-0.99%)
Mar 03, 2016 36.60 38.39 36.60 38.21 372,922 +1.60(+4.37%)
Mar 02, 2016 37.22 37.87 36.30 36.61 484,616 -0.78(-2.09%)
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.