Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.75 51.43 50.25 50.97 1,244,683 +0.44(+0.87%)
May 27, 2016 50.38 50.53 50.53 50.53 1,006,400 +0.00(+0.00%)
May 26, 2016 50.73 51.04 50.21 50.53 786,662 -0.12(-0.24%)
May 25, 2016 50.97 51.45 50.24 50.65 965,491 -0.33(-0.65%)
May 24, 2016 50.74 51.53 50.06 50.98 936,682 +0.58(+1.15%)
May 23, 2016 50.00 51.56 50.00 50.40 1,909,074 +1.00(+2.02%)
May 20, 2016 47.66 49.45 47.40 49.40 1,782,648 +2.23(+4.73%)
May 19, 2016 46.71 48.07 46.37 47.17 1,696,640 -0.05(-0.11%)
May 18, 2016 45.63 47.68 45.35 47.22 2,056,256 +1.39(+3.03%)
May 17, 2016 45.54 46.70 45.27 45.83 1,287,745 +0.27(+0.59%)
May 16, 2016 45.03 46.41 45.00 45.56 1,255,243 +0.57(+1.27%)
May 13, 2016 45.24 46.38 44.52 44.99 1,266,822 -0.19(-0.42%)
May 12, 2016 46.19 46.54 44.52 45.18 1,682,791 -0.81(-1.76%)
May 11, 2016 46.40 46.88 45.97 45.99 729,186 -0.65(-1.39%)
May 10, 2016 45.86 46.88 45.06 46.64 1,217,638 +1.02(+2.24%)
May 09, 2016 46.27 46.58 45.40 45.62 914,089 -0.49(-1.06%)
May 06, 2016 46.65 46.83 45.02 46.11 1,751,168 -0.55(-1.18%)
May 05, 2016 47.90 48.95 46.51 46.66 4,692,962 +2.15(+4.83%)
May 04, 2016 44.48 45.43 43.79 44.51 2,380,966 -0.53(-1.18%)
May 03, 2016 44.32 45.19 44.32 45.04 1,433,214 +0.33(+0.74%)
May 02, 2016 45.07 45.12 44.00 44.71 1,196,446 -0.32(-0.71%)
Apr 29, 2016 45.67 46.49 43.97 45.03 2,132,228 -0.80(-1.75%)
Apr 28, 2016 46.23 46.88 45.64 45.83 1,382,887 -0.79(-1.69%)
Apr 27, 2016 44.30 47.38 44.30 46.62 2,317,088 +0.32(+0.69%)
Apr 26, 2016 45.42 46.93 45.18 46.30 1,082,615 +1.25(+2.77%)
Apr 25, 2016 45.52 45.70 44.52 45.05 639,571 -0.65(-1.42%)
Apr 22, 2016 45.26 46.35 45.24 45.70 859,692 +0.35(+0.77%)
Apr 21, 2016 45.86 46.23 44.65 45.35 1,265,392 -0.59(-1.28%)
Apr 20, 2016 45.06 46.28 44.58 45.94 1,669,151 +0.70(+1.55%)
Apr 19, 2016 46.98 47.00 44.87 45.24 2,333,092 -1.92(-4.07%)
Apr 18, 2016 47.30 47.52 46.66 47.16 1,351,230 -0.58(-1.21%)
Apr 15, 2016 49.29 49.79 47.61 47.74 1,472,907 -1.89(-3.81%)
Apr 14, 2016 49.41 49.90 48.80 49.63 885,948 -0.41(-0.82%)
Apr 13, 2016 48.10 50.16 47.82 50.04 1,265,454 +2.36(+4.95%)
Apr 12, 2016 47.96 48.34 47.16 47.68 1,196,328 -0.31(-0.65%)
Apr 11, 2016 49.41 49.47 47.95 47.99 905,883 -1.25(-2.54%)
Apr 08, 2016 49.43 49.80 48.78 49.24 1,143,244 +0.51(+1.05%)
Apr 07, 2016 49.85 50.49 48.64 48.73 1,098,237 -1.77(-3.50%)
Apr 06, 2016 49.97 50.58 48.44 50.50 1,168,395 +0.64(+1.28%)
Apr 05, 2016 50.03 50.62 49.68 49.86 768,816 -0.76(-1.50%)
Apr 04, 2016 50.93 51.25 50.34 50.62 763,510 -0.20(-0.39%)
Apr 01, 2016 50.15 51.27 49.55 50.82 1,231,281 +0.41(+0.81%)
Mar 31, 2016 51.01 51.25 50.37 50.41 1,029,879 -0.82(-1.60%)
Mar 30, 2016 51.00 51.95 50.78 51.23 1,270,743 +0.65(+1.29%)
Mar 29, 2016 48.80 50.69 48.21 50.58 1,032,815 +1.48(+3.01%)
Mar 28, 2016 49.66 49.67 48.85 49.10 863,899 -0.14(-0.28%)
Mar 24, 2016 49.23 49.24 49.24 49.24 1,295,700 -0.28(-0.57%)
Mar 23, 2016 51.72 51.78 49.50 49.52 906,652 -2.23(-4.31%)
Mar 22, 2016 50.35 51.85 50.18 51.75 1,226,277 +1.11(+2.19%)
Mar 21, 2016 50.65 51.20 50.03 50.64 756,755 -0.05(-0.10%)
Mar 18, 2016 49.39 51.15 49.16 50.69 2,730,879 +1.49(+3.03%)
Mar 17, 2016 48.69 49.43 48.24 49.20 1,352,843 +0.21(+0.43%)
Mar 16, 2016 48.93 50.17 48.14 48.99 1,593,412 -0.28(-0.57%)
Mar 15, 2016 49.36 49.90 48.10 49.27 1,238,861 +0.54(+1.11%)
Mar 14, 2016 48.31 49.13 47.59 48.73 1,614,677 +0.09(+0.19%)
Mar 11, 2016 48.07 49.11 47.52 48.64 1,059,411 +1.24(+2.62%)
Mar 10, 2016 48.20 48.93 46.68 47.40 1,359,922 -0.78(-1.62%)
Mar 09, 2016 47.54 48.68 46.23 48.18 1,432,205 +1.09(+2.31%)
Mar 08, 2016 48.91 49.10 46.86 47.09 2,326,914 -1.97(-4.02%)
Mar 07, 2016 49.50 50.07 48.38 49.06 2,236,710 -0.84(-1.68%)
Mar 04, 2016 49.56 50.82 48.59 49.90 2,496,295 +0.79(+1.61%)
Mar 03, 2016 47.73 49.13 47.23 49.11 1,878,221 +1.46(+3.06%)
Mar 02, 2016 46.66 48.29 46.65 47.65 1,825,976 +0.29(+0.61%)
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.