Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.28 50.00 49.06 49.50 388,737 +0.48(+0.98%)
May 27, 2016 49.09 49.02 49.02 49.02 245,800 -0.08(-0.16%)
May 26, 2016 48.87 49.50 48.71 49.10 217,854 -0.26(-0.53%)
May 25, 2016 49.35 49.77 49.00 49.36 183,920 +0.08(+0.16%)
May 24, 2016 48.96 49.91 48.88 49.28 386,617 +0.74(+1.52%)
May 23, 2016 48.97 49.49 48.47 48.54 226,552 -0.52(-1.06%)
May 20, 2016 48.01 49.45 47.81 49.06 231,543 +1.35(+2.83%)
May 19, 2016 47.96 48.28 47.49 47.71 213,924 -0.33(-0.69%)
May 18, 2016 48.30 49.04 47.55 48.04 276,441 -0.46(-0.95%)
May 17, 2016 49.42 49.70 47.84 48.50 343,949 -0.88(-1.78%)
May 16, 2016 49.11 49.77 48.74 49.38 278,269 +0.39(+0.80%)
May 13, 2016 50.16 50.18 48.56 48.99 310,883 -1.40(-2.78%)
May 12, 2016 51.03 51.22 50.01 50.39 143,354 -0.63(-1.23%)
May 11, 2016 50.83 51.13 50.43 51.02 178,840 +0.03(+0.06%)
May 10, 2016 51.14 51.71 50.68 50.99 217,961 -0.03(-0.06%)
May 09, 2016 51.14 51.49 50.71 51.02 216,058 -0.17(-0.33%)
May 06, 2016 50.40 51.29 50.36 51.19 213,684 +0.61(+1.21%)
May 05, 2016 50.94 51.34 50.39 50.58 257,323 -0.28(-0.55%)
May 04, 2016 51.23 51.29 50.69 50.86 215,896 -0.50(-0.97%)
May 03, 2016 50.94 51.91 50.67 51.36 235,735 +0.01(+0.02%)
May 02, 2016 51.27 51.42 50.94 51.35 410,731 +0.04(+0.08%)
Apr 29, 2016 50.16 51.99 49.97 51.31 475,980 +1.15(+2.29%)
Apr 28, 2016 49.34 50.63 48.03 50.16 354,355 +1.73(+3.57%)
Apr 27, 2016 48.29 48.49 47.81 48.43 196,705 +0.03(+0.06%)
Apr 26, 2016 48.35 48.61 48.07 48.40 164,340 +0.13(+0.27%)
Apr 25, 2016 48.45 48.45 47.85 48.27 125,497 -0.34(-0.70%)
Apr 22, 2016 47.76 48.74 47.76 48.61 117,340 +0.81(+1.69%)
Apr 21, 2016 48.26 48.31 47.69 47.80 134,277 -0.28(-0.58%)
Apr 20, 2016 48.14 48.32 47.81 48.08 96,892 -0.10(-0.21%)
Apr 19, 2016 48.00 48.79 47.93 48.18 86,810 +0.04(+0.08%)
Apr 18, 2016 47.85 48.18 47.27 48.14 92,619 +0.16(+0.33%)
Apr 15, 2016 47.22 48.05 47.22 47.98 146,880 +0.64(+1.35%)
Apr 14, 2016 48.17 48.31 47.16 47.34 122,979 -0.90(-1.87%)
Apr 13, 2016 46.90 48.36 46.90 48.24 234,458 +1.52(+3.25%)
Apr 12, 2016 46.11 47.15 45.96 46.72 134,664 +0.74(+1.61%)
Apr 11, 2016 45.51 46.70 45.43 45.98 169,589 +0.67(+1.48%)
Apr 08, 2016 45.61 46.81 45.05 45.31 195,163 +0.16(+0.35%)
Apr 07, 2016 45.93 46.35 44.80 45.15 295,184 -0.95(-2.06%)
Apr 06, 2016 46.29 46.44 45.74 46.10 296,301 -0.18(-0.39%)
Apr 05, 2016 46.27 46.92 46.05 46.28 246,201 -0.44(-0.94%)
Apr 04, 2016 47.83 47.83 46.54 46.72 197,462 -1.10(-2.30%)
Apr 01, 2016 47.28 48.00 47.00 47.82 217,375 +0.32(+0.67%)
Mar 31, 2016 47.40 47.76 47.00 47.50 299,202 +0.03(+0.06%)
Mar 30, 2016 47.81 48.00 47.18 47.47 260,951 -0.35(-0.73%)
Mar 29, 2016 46.35 47.96 45.78 47.82 423,907 +1.27(+2.73%)
Mar 28, 2016 45.81 46.64 45.66 46.55 206,739 +0.97(+2.13%)
Mar 24, 2016 45.39 45.58 45.58 45.58 173,900 +0.07(+0.15%)
Mar 23, 2016 45.77 46.17 45.46 45.51 179,405 -0.24(-0.52%)
Mar 22, 2016 46.37 46.51 45.66 45.75 240,665 -0.93(-1.99%)
Mar 21, 2016 46.59 46.83 46.06 46.68 186,908 +0.09(+0.19%)
Mar 18, 2016 47.34 47.80 46.00 46.59 1,229,109 -0.64(-1.36%)
Mar 17, 2016 45.77 47.45 45.29 47.23 271,107 +1.42(+3.10%)
Mar 16, 2016 44.53 45.94 44.53 45.81 177,461 +1.23(+2.76%)
Mar 15, 2016 46.06 46.06 44.50 44.58 223,701 -1.85(-3.98%)
Mar 14, 2016 45.52 46.73 45.00 46.43 316,669 +0.91(+2.00%)
Mar 11, 2016 45.11 45.78 45.02 45.52 339,850 +0.89(+1.99%)
Mar 10, 2016 45.14 45.40 44.00 44.63 195,395 -0.34(-0.76%)
Mar 09, 2016 44.36 45.19 44.36 44.97 228,287 +0.72(+1.63%)
Mar 08, 2016 44.89 44.89 43.82 44.25 475,164 -0.94(-2.08%)
Mar 07, 2016 44.58 45.42 44.49 45.19 205,989 +0.51(+1.14%)
Mar 04, 2016 44.71 44.87 44.00 44.68 268,345 +0.11(+0.25%)
Mar 03, 2016 43.41 44.59 43.41 44.57 359,784 +1.12(+2.58%)
Mar 02, 2016 43.19 43.45 42.80 43.45 292,277 +0.26(+0.60%)
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.