Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.66 39.20 37.10 38.92 6,069 +1.12(+2.96%)
Jun 29, 2016 36.26 38.50 34.72 37.80 7,738 +2.38(+6.72%)
Jun 28, 2016 37.10 37.80 35.00 35.42 8,795 -0.42(-1.17%)
Jun 27, 2016 39.34 40.18 35.70 35.84 10,976 -4.20(-10.49%)
Jun 24, 2016 39.20 40.18 38.50 40.04 46,939 -1.12(-2.72%)
Jun 23, 2016 39.90 41.44 39.76 41.16 8,644 +1.96(+5.00%)
Jun 22, 2016 39.34 41.30 38.36 39.20 12,510 +0.28(+0.72%)
Jun 21, 2016 38.64 39.48 36.96 38.92 13,036 +0.56(+1.46%)
Jun 20, 2016 39.34 40.32 37.94 38.36 13,938 -0.84(-2.14%)
Jun 17, 2016 41.16 41.30 39.06 39.20 16,703 -1.68(-4.11%)
Jun 16, 2016 41.58 42.70 40.46 40.88 27,344 -1.26(-2.99%)
Jun 15, 2016 42.14 44.10 41.30 42.14 11,512 +0.00(+0.00%)
Jun 14, 2016 43.40 44.10 41.30 42.14 8,125 -1.26(-2.90%)
Jun 13, 2016 42.42 44.46 42.00 43.40 14,168 +0.42(+0.98%)
Jun 10, 2016 43.82 44.50 42.42 42.98 10,568 -0.84(-1.92%)
Jun 09, 2016 44.94 46.34 43.26 43.82 17,709 -1.26(-2.80%)
Jun 08, 2016 46.62 46.76 44.10 45.08 12,612 -0.84(-1.83%)
Jun 07, 2016 49.56 49.70 45.78 45.92 21,867 -2.94(-6.02%)
Jun 06, 2016 48.30 49.70 46.90 48.86 18,611 +0.28(+0.58%)
Jun 03, 2016 49.70 49.98 47.04 48.58 6,994 -1.26(-2.53%)
Jun 02, 2016 48.72 49.84 48.02 49.84 7,634 +1.12(+2.30%)
Jun 01, 2016 46.34 48.72 45.50 48.72 15,662 +2.38(+5.14%)
May 31, 2016 45.78 46.98 45.50 46.34 13,190 +1.12(+2.48%)
May 27, 2016 45.08 45.22 45.22 45.22 7,135 +0.28(+0.62%)
May 26, 2016 46.48 46.90 44.24 44.94 8,337 -1.26(-2.73%)
May 25, 2016 46.90 47.46 44.24 46.20 18,272 -0.42(-0.90%)
May 24, 2016 45.36 47.04 44.52 46.62 12,634 +1.54(+3.42%)
May 23, 2016 44.24 46.06 43.40 45.08 10,758 +0.98(+2.22%)
May 20, 2016 42.28 44.52 42.00 44.10 9,838 +1.96(+4.65%)
May 19, 2016 42.98 43.89 40.74 42.14 9,963 -1.26(-2.90%)
May 18, 2016 43.82 44.66 43.40 43.40 7,089 -0.70(-1.59%)
May 17, 2016 42.70 44.38 42.70 44.10 17,276 +1.26(+2.94%)
May 16, 2016 41.44 43.40 40.46 42.84 14,306 +2.10(+5.15%)
May 13, 2016 40.04 41.86 39.34 40.74 6,705 +0.70(+1.75%)
May 12, 2016 43.96 43.96 39.34 40.04 21,232 -2.10(-4.98%)
May 11, 2016 43.96 43.96 41.72 42.14 15,528 -1.82(-4.14%)
May 10, 2016 45.92 45.92 42.91 43.96 10,923 -1.26(-2.79%)
May 09, 2016 43.68 45.92 43.12 45.22 13,948 +1.82(+4.19%)
May 06, 2016 45.36 45.36 42.84 43.40 15,068 -1.68(-3.73%)
May 05, 2016 47.18 47.18 44.10 45.08 16,669 -1.68(-3.59%)
May 04, 2016 48.16 49.42 45.78 46.76 24,316 -1.96(-4.02%)
May 03, 2016 50.40 50.40 48.30 48.72 16,812 -2.66(-5.18%)
May 02, 2016 50.40 51.97 48.44 51.38 29,959 +1.54(+3.09%)
Apr 29, 2016 52.36 52.36 48.02 49.84 26,626 -2.80(-5.32%)
Apr 28, 2016 53.62 54.32 52.15 52.64 22,627 -0.84(-1.57%)
Apr 27, 2016 54.18 55.02 52.92 53.48 15,843 -0.70(-1.29%)
Apr 26, 2016 56.00 56.00 52.36 54.18 18,639 -1.26(-2.27%)
Apr 25, 2016 58.66 58.80 54.86 55.44 26,294 -3.08(-5.26%)
Apr 22, 2016 56.14 58.80 55.16 58.52 20,178 +2.38(+4.24%)
Apr 21, 2016 54.88 56.70 54.04 56.14 28,177 +1.40(+2.56%)
Apr 20, 2016 54.04 56.84 53.48 54.74 27,720 +1.26(+2.36%)
Apr 19, 2016 56.42 57.68 53.06 53.48 37,570 -2.38(-4.26%)
Apr 18, 2016 59.22 60.20 55.72 55.86 51,930 -2.80(-4.77%)
Apr 15, 2016 59.50 60.20 55.02 58.66 58,867 -0.42(-0.71%)
Apr 14, 2016 56.00 61.04 54.04 59.08 115,121 +3.22(+5.76%)
Apr 13, 2016 54.74 56.28 52.08 55.86 69,280 +1.68(+3.10%)
Apr 12, 2016 51.80 54.32 48.30 54.18 125,401 +3.50(+6.91%)
Apr 11, 2016 46.76 51.52 46.48 50.68 165,949 +5.88(+13.13%)
Apr 08, 2016 45.50 47.74 42.72 44.80 265,721 +0.00(+0.00%)
Apr 07, 2016 45.50 46.34 42.56 44.80 149,539 +0.14(+0.31%)
Apr 06, 2016 48.44 49.28 44.10 44.66 94,605 -3.92(-8.07%)
Apr 05, 2016 49.56 50.12 48.23 48.58 23,337 -1.82(-3.61%)
Apr 04, 2016 54.04 54.18 50.40 50.40 20,133 -2.94(-5.51%)
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.