Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.57 45.85 45.38 45.68 148,076 +0.30(+0.66%)
May 27, 2016 44.86 45.38 45.38 45.38 107,045 +0.59(+1.31%)
May 26, 2016 45.50 45.50 44.24 44.80 108,389 +0.05(+0.12%)
May 25, 2016 44.51 45.32 44.22 44.74 97,528 +0.46(+1.04%)
May 24, 2016 43.35 44.40 42.79 44.28 135,328 +1.23(+2.86%)
May 23, 2016 43.28 43.92 42.48 43.05 97,486 -0.23(-0.54%)
May 20, 2016 42.76 43.39 42.35 43.29 126,679 +0.72(+1.69%)
May 19, 2016 42.36 42.88 41.74 42.57 130,648 -0.21(-0.48%)
May 18, 2016 42.48 43.39 42.33 42.77 182,450 +0.11(+0.25%)
May 17, 2016 42.77 43.73 42.38 42.67 260,656 -0.15(-0.36%)
May 16, 2016 42.73 43.56 42.53 42.82 110,917 +0.40(+0.93%)
May 13, 2016 43.00 43.60 42.40 42.42 134,131 -0.79(-1.83%)
May 12, 2016 43.41 43.96 42.40 43.21 203,622 +0.02(+0.04%)
May 11, 2016 42.54 44.49 42.42 43.20 201,514 +0.76(+1.78%)
May 10, 2016 41.50 42.88 41.66 42.44 178,189 +0.94(+2.25%)
May 09, 2016 42.12 42.58 41.19 41.50 244,076 -0.76(-1.79%)
May 06, 2016 42.26 42.42 41.26 42.26 321,228 -0.05(-0.13%)
May 05, 2016 43.33 44.54 40.12 42.31 859,941 -8.31(-16.42%)
May 04, 2016 51.72 51.98 50.50 50.63 118,570 -1.41(-2.71%)
May 03, 2016 52.71 53.30 51.44 52.04 155,693 -1.33(-2.49%)
May 02, 2016 52.80 53.48 52.53 53.37 111,615 +0.67(+1.28%)
Apr 29, 2016 52.75 53.59 52.02 52.70 89,371 -0.09(-0.17%)
Apr 28, 2016 53.97 54.40 52.61 52.79 67,895 -1.36(-2.51%)
Apr 27, 2016 53.87 54.37 53.67 54.14 85,457 +0.08(+0.15%)
Apr 26, 2016 53.36 54.20 52.81 54.06 110,715 +0.88(+1.66%)
Apr 25, 2016 53.27 53.50 52.64 53.18 76,553 -0.48(-0.89%)
Apr 22, 2016 53.25 53.78 53.13 53.66 96,810 +0.50(+0.95%)
Apr 21, 2016 53.49 53.61 53.08 53.15 60,853 -0.02(-0.03%)
Apr 20, 2016 53.13 53.70 52.90 53.17 75,487 -0.03(-0.05%)
Apr 19, 2016 53.07 53.37 52.61 53.20 80,420 +0.43(+0.82%)
Apr 18, 2016 52.82 52.96 52.23 52.77 81,981 +0.37(+0.70%)
Apr 15, 2016 52.12 52.79 51.81 52.40 71,804 +0.08(+0.15%)
Apr 14, 2016 52.65 52.71 51.86 52.32 100,792 -0.21(-0.39%)
Apr 13, 2016 51.80 52.64 51.32 52.52 172,920 +1.15(+2.24%)
Apr 12, 2016 50.81 51.71 50.32 51.37 91,942 +0.70(+1.38%)
Apr 11, 2016 50.92 51.76 50.64 50.67 50,187 +0.12(+0.23%)
Apr 08, 2016 50.32 51.74 50.26 50.55 61,705 +0.72(+1.44%)
Apr 07, 2016 50.17 50.70 49.36 49.83 93,844 -0.81(-1.60%)
Apr 06, 2016 50.65 50.86 49.57 50.64 148,418 -0.08(-0.16%)
Apr 05, 2016 50.98 51.39 50.49 50.73 149,840 -0.84(-1.62%)
Apr 04, 2016 52.69 52.81 51.49 51.56 130,547 -1.13(-2.15%)
Apr 01, 2016 51.45 52.90 50.89 52.70 136,498 +0.81(+1.56%)
Mar 31, 2016 52.27 52.47 51.29 51.89 146,019 -0.41(-0.79%)
Mar 30, 2016 52.92 53.11 51.91 52.30 127,460 -0.38(-0.72%)
Mar 29, 2016 51.26 52.79 50.98 52.68 178,113 +1.14(+2.22%)
Mar 28, 2016 52.18 52.18 50.73 51.53 100,240 -0.60(-1.16%)
Mar 24, 2016 50.72 52.14 52.14 52.14 184,982 +1.08(+2.11%)
Mar 23, 2016 52.45 53.05 50.99 51.06 113,753 -1.62(-3.07%)
Mar 22, 2016 52.77 53.95 51.78 52.68 115,243 -0.47(-0.88%)
Mar 21, 2016 53.64 53.86 52.49 53.15 269,465 -0.94(-1.73%)
Mar 18, 2016 57.40 57.41 53.72 54.08 752,171 +1.59(+3.03%)
Mar 17, 2016 51.09 53.42 51.09 52.49 177,971 +1.54(+3.02%)
Mar 16, 2016 49.72 51.21 49.72 50.95 159,183 +0.98(+1.96%)
Mar 15, 2016 50.11 50.40 49.47 49.97 135,053 -0.77(-1.52%)
Mar 14, 2016 51.24 51.35 50.27 50.74 88,334 -0.76(-1.48%)
Mar 11, 2016 49.18 51.65 48.94 51.51 122,159 +2.82(+5.78%)
Mar 10, 2016 51.59 51.59 47.76 48.69 243,241 -2.72(-5.28%)
Mar 09, 2016 50.48 52.04 49.80 51.41 161,561 +1.25(+2.49%)
Mar 08, 2016 52.72 52.72 50.12 50.16 192,050 -2.83(-5.35%)
Mar 07, 2016 51.36 53.09 51.24 52.99 285,596 +1.59(+3.10%)
Mar 04, 2016 51.88 52.41 51.04 51.40 286,952 -0.48(-0.93%)
Mar 03, 2016 49.64 53.25 49.17 51.88 566,036 +2.28(+4.59%)
Mar 02, 2016 47.72 49.69 47.42 49.61 394,144 +1.66(+3.46%)
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.