Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.87 51.94 50.69 51.91 288,689 +1.04(+2.04%)
Jun 29, 2016 50.63 51.13 50.20 50.87 342,946 +0.87(+1.74%)
Jun 28, 2016 49.70 50.22 49.39 50.00 275,097 +0.65(+1.32%)
Jun 27, 2016 50.11 50.72 49.01 49.35 656,674 -1.26(-2.49%)
Jun 24, 2016 50.03 51.25 49.74 50.61 814,568 -1.58(-3.03%)
Jun 23, 2016 51.55 52.21 51.55 52.19 188,209 +1.18(+2.31%)
Jun 22, 2016 50.84 51.39 50.58 51.01 254,376 +0.43(+0.85%)
Jun 21, 2016 51.36 51.36 50.42 50.58 200,285 -0.86(-1.67%)
Jun 20, 2016 51.20 51.70 50.75 51.44 202,856 +1.00(+1.98%)
Jun 17, 2016 50.66 51.24 50.33 50.44 404,893 -0.34(-0.67%)
Jun 16, 2016 50.82 51.05 49.69 50.78 437,131 -0.36(-0.70%)
Jun 15, 2016 51.42 51.97 50.99 51.14 340,630 +0.16(+0.31%)
Jun 14, 2016 50.95 51.47 50.72 50.98 277,339 -0.05(-0.10%)
Jun 13, 2016 51.24 51.43 50.92 51.03 188,658 -0.21(-0.41%)
Jun 10, 2016 51.45 51.51 50.96 51.24 279,469 -0.57(-1.10%)
Jun 09, 2016 52.14 52.19 51.61 51.81 423,342 -0.47(-0.90%)
Jun 08, 2016 51.81 52.49 51.66 52.28 361,541 +0.48(+0.93%)
Jun 07, 2016 52.14 52.22 51.11 51.80 734,886 -0.31(-0.59%)
Jun 06, 2016 50.71 52.31 50.60 52.11 431,114 +1.35(+2.66%)
Jun 03, 2016 50.75 50.99 50.34 50.76 228,156 -0.09(-0.18%)
Jun 02, 2016 49.45 50.85 49.45 50.85 326,535 +1.07(+2.15%)
Jun 01, 2016 49.31 49.86 49.29 49.78 378,247 +0.28(+0.57%)
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%)
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.