Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.41 46.43 44.66 46.42 60,220 +1.19(+2.63%)
Jun 29, 2016 45.36 45.36 44.19 45.23 67,614 +0.40(+0.89%)
Jun 28, 2016 44.23 44.93 44.00 44.83 80,682 +1.23(+2.82%)
Jun 27, 2016 45.67 45.67 43.36 43.60 77,564 -2.44(-5.30%)
Jun 24, 2016 46.50 47.09 45.51 46.04 279,799 -2.11(-4.38%)
Jun 23, 2016 49.43 49.43 47.85 48.15 57,453 -0.71(-1.45%)
Jun 22, 2016 48.30 49.06 48.30 48.86 90,376 +0.68(+1.41%)
Jun 21, 2016 49.83 49.83 48.01 48.18 60,340 -1.44(-2.90%)
Jun 20, 2016 50.04 50.81 49.60 49.62 101,750 +0.03(+0.06%)
Jun 17, 2016 48.48 50.57 48.48 49.59 267,971 +0.27(+0.55%)
Jun 16, 2016 46.85 49.92 46.45 49.32 191,237 +2.31(+4.91%)
Jun 15, 2016 46.00 47.65 46.00 47.01 39,654 +1.07(+2.33%)
Jun 14, 2016 45.93 46.56 45.31 45.94 37,535 -0.07(-0.15%)
Jun 13, 2016 46.25 46.73 45.38 46.01 69,564 -0.21(-0.45%)
Jun 10, 2016 47.66 47.66 45.70 46.22 54,595 -2.20(-4.54%)
Jun 09, 2016 48.22 48.54 47.55 48.42 52,344 -0.08(-0.16%)
Jun 08, 2016 48.77 49.26 48.42 48.50 40,788 -0.33(-0.68%)
Jun 07, 2016 49.65 49.85 48.71 48.83 46,242 -0.95(-1.91%)
Jun 06, 2016 49.77 50.16 48.71 49.78 114,509 +0.61(+1.24%)
Jun 03, 2016 49.21 49.25 47.69 49.17 70,616 -0.04(-0.08%)
Jun 02, 2016 48.29 49.26 47.37 49.21 87,590 +0.78(+1.61%)
Jun 01, 2016 48.69 48.69 47.24 48.43 86,789 +0.23(+0.48%)
May 31, 2016 49.18 49.18 47.63 48.20 85,389 -0.57(-1.17%)
May 27, 2016 46.40 48.77 48.77 48.77 196,600 +2.72(+5.91%)
May 26, 2016 45.59 46.18 45.24 46.05 46,813 +0.68(+1.50%)
May 25, 2016 45.39 45.67 44.81 45.37 59,263 +0.49(+1.09%)
May 24, 2016 43.89 44.98 43.75 44.88 87,778 +1.54(+3.55%)
May 23, 2016 43.00 44.00 42.42 43.34 62,911 +1.16(+2.75%)
May 20, 2016 42.01 42.49 41.88 42.18 22,045 +0.53(+1.27%)
May 19, 2016 42.17 42.17 41.15 41.65 29,624 -0.45(-1.07%)
May 18, 2016 42.53 42.53 41.51 42.10 32,905 -0.46(-1.08%)
May 17, 2016 42.27 43.52 42.27 42.56 27,832 +0.11(+0.26%)
May 16, 2016 42.79 42.79 41.96 42.45 48,474 -0.23(-0.54%)
May 13, 2016 42.78 43.09 42.36 42.68 18,447 -0.33(-0.77%)
May 12, 2016 43.94 44.29 42.65 43.01 21,085 -0.75(-1.71%)
May 11, 2016 43.75 43.81 43.36 43.76 14,238 -0.36(-0.82%)
May 10, 2016 43.35 44.15 43.27 44.12 28,280 +0.77(+1.78%)
May 09, 2016 44.54 44.64 43.32 43.35 47,342 -1.19(-2.67%)
May 06, 2016 44.46 44.57 44.03 44.54 26,973 +0.19(+0.43%)
May 05, 2016 44.51 45.06 44.10 44.35 40,014 +0.12(+0.27%)
May 04, 2016 44.43 45.37 43.96 44.23 29,311 -0.31(-0.70%)
May 03, 2016 44.70 44.84 44.26 44.54 33,225 -0.55(-1.22%)
May 02, 2016 43.80 45.24 43.38 45.09 52,989 +1.16(+2.64%)
Apr 29, 2016 45.52 45.52 43.59 43.93 47,498 -1.54(-3.39%)
Apr 28, 2016 45.83 46.16 43.12 45.47 63,488 -1.09(-2.34%)
Apr 27, 2016 46.18 46.94 45.49 46.56 43,731 +0.41(+0.89%)
Apr 26, 2016 46.35 46.56 45.67 46.15 33,827 +0.11(+0.24%)
Apr 25, 2016 46.58 46.58 45.56 46.04 37,470 -0.46(-0.99%)
Apr 22, 2016 45.25 47.45 45.25 46.50 152,539 +1.43(+3.17%)
Apr 21, 2016 40.50 45.26 40.30 45.07 231,017 +4.77(+11.84%)
Apr 20, 2016 38.75 40.52 37.90 40.30 226,243 +1.24(+3.17%)
Apr 19, 2016 42.31 43.03 38.60 39.06 315,466 -3.00(-7.13%)
Apr 18, 2016 41.09 42.41 41.09 42.06 38,876 +0.39(+0.94%)
Apr 15, 2016 41.82 42.12 41.25 41.67 64,810 -0.29(-0.69%)
Apr 14, 2016 43.37 43.37 41.76 41.96 34,017 -1.32(-3.05%)
Apr 13, 2016 42.13 43.77 42.13 43.28 45,900 +1.31(+3.12%)
Apr 12, 2016 41.49 42.71 41.49 41.97 56,418 +0.53(+1.28%)
Apr 11, 2016 41.58 42.22 41.23 41.44 35,628 +0.05(+0.12%)
Apr 08, 2016 42.15 42.15 40.73 41.39 23,575 -0.25(-0.60%)
Apr 07, 2016 42.63 43.25 41.33 41.64 43,423 -1.31(-3.05%)
Apr 06, 2016 42.68 43.01 41.87 42.95 54,844 +0.68(+1.61%)
Apr 05, 2016 42.61 43.00 41.41 42.27 71,109 -0.73(-1.70%)
Apr 04, 2016 44.76 44.76 43.00 43.00 141,025 -1.87(-4.17%)
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.