Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.30 52.72 51.64 52.28 121,670 +0.03(+0.05%)
May 27, 2016 51.31 52.25 52.25 52.25 131,516 +0.95(+1.85%)
May 26, 2016 51.52 51.78 50.91 51.31 79,939 -0.08(-0.16%)
May 25, 2016 51.63 52.02 51.26 51.39 102,166 +0.05(+0.10%)
May 24, 2016 50.13 51.60 50.13 51.33 134,405 +1.53(+3.08%)
May 23, 2016 49.90 50.43 49.50 49.80 80,627 -0.17(-0.34%)
May 20, 2016 49.15 50.07 49.15 49.97 97,853 +1.12(+2.28%)
May 19, 2016 49.40 50.34 48.48 48.85 112,741 -0.89(-1.78%)
May 18, 2016 48.70 50.08 48.14 49.74 104,821 +0.95(+1.94%)
May 17, 2016 49.80 50.43 48.37 48.79 106,616 -1.06(-2.13%)
May 16, 2016 48.81 50.09 48.81 49.85 87,312 +1.31(+2.70%)
May 13, 2016 49.16 49.32 48.23 48.54 94,272 -0.73(-1.47%)
May 12, 2016 49.29 49.69 48.98 49.27 75,820 +0.08(+0.16%)
May 11, 2016 49.38 49.93 49.15 49.19 57,193 -0.45(-0.91%)
May 10, 2016 49.38 49.89 49.03 49.64 53,406 +0.59(+1.21%)
May 09, 2016 49.22 49.51 48.53 49.05 83,852 -0.38(-0.77%)
May 06, 2016 48.95 49.61 48.42 49.43 113,241 +0.34(+0.69%)
May 05, 2016 49.26 49.56 48.85 49.09 90,457 +0.08(+0.16%)
May 04, 2016 49.05 49.54 48.54 49.01 105,614 -0.17(-0.34%)
May 03, 2016 49.78 50.39 48.84 49.18 92,121 -1.15(-2.29%)
May 02, 2016 48.88 50.36 48.84 50.33 151,429 +1.68(+3.46%)
Apr 29, 2016 49.54 50.05 48.17 48.65 140,440 -1.01(-2.03%)
Apr 28, 2016 50.56 50.88 49.43 49.66 95,578 -1.25(-2.45%)
Apr 27, 2016 49.84 51.01 49.03 50.91 113,991 +0.94(+1.88%)
Apr 26, 2016 49.35 50.03 48.76 49.97 286,413 +0.97(+1.99%)
Apr 25, 2016 50.26 50.47 48.90 48.99 71,523 -1.45(-2.88%)
Apr 22, 2016 49.44 50.45 49.44 50.45 141,778 +0.89(+1.81%)
Apr 21, 2016 49.59 50.67 49.05 49.55 94,507 -0.91(-1.81%)
Apr 20, 2016 50.66 50.93 50.11 50.47 72,009 -0.33(-0.65%)
Apr 19, 2016 50.69 51.16 50.44 50.79 84,370 +0.34(+0.68%)
Apr 18, 2016 50.22 50.86 50.18 50.45 76,505 +0.00(+0.00%)
Apr 15, 2016 49.84 50.64 49.83 50.45 79,623 +0.63(+1.26%)
Apr 14, 2016 50.34 50.38 49.65 49.82 62,539 -0.42(-0.84%)
Apr 13, 2016 49.67 50.33 49.45 50.24 88,499 +0.99(+2.01%)
Apr 12, 2016 48.94 49.78 48.77 49.26 81,318 +0.49(+1.01%)
Apr 11, 2016 49.26 49.83 48.66 48.76 79,848 -0.15(-0.31%)
Apr 08, 2016 49.09 49.34 48.26 48.91 124,466 +0.35(+0.73%)
Apr 07, 2016 48.28 48.58 48.12 48.56 140,989 +0.10(+0.20%)
Apr 06, 2016 48.33 48.60 47.82 48.46 202,546 +0.02(+0.04%)
Apr 05, 2016 48.59 49.26 48.39 48.44 119,765 -0.74(-1.51%)
Apr 04, 2016 50.41 50.41 49.16 49.18 133,536 -1.34(-2.66%)
Apr 01, 2016 49.50 50.59 49.30 50.53 160,250 +0.52(+1.04%)
Mar 31, 2016 50.19 50.47 49.66 50.01 157,909 -0.31(-0.61%)
Mar 30, 2016 50.82 51.01 50.55 50.32 127,609 -0.25(-0.49%)
Mar 29, 2016 48.76 50.58 48.59 50.56 155,825 +1.59(+3.25%)
Mar 28, 2016 49.71 49.86 48.95 48.97 164,379 -0.70(-1.41%)
Mar 24, 2016 49.12 49.67 49.67 49.67 65,987 +0.21(+0.43%)
Mar 23, 2016 50.14 50.23 49.30 49.46 102,038 -0.81(-1.62%)
Mar 22, 2016 49.87 50.42 49.18 50.27 127,445 +0.09(+0.18%)
Mar 21, 2016 49.94 50.91 49.68 50.18 82,972 +0.19(+0.37%)
Mar 18, 2016 50.79 50.97 49.99 50.00 187,857 -0.49(-0.96%)
Mar 17, 2016 49.43 50.75 49.11 50.48 91,920 +1.10(+2.22%)
Mar 16, 2016 48.53 49.81 48.46 49.39 82,999 +0.75(+1.54%)
Mar 15, 2016 48.41 49.05 48.20 48.64 102,097 -0.12(-0.25%)
Mar 14, 2016 48.05 48.97 47.75 48.76 110,228 +0.57(+1.17%)
Mar 11, 2016 47.67 48.29 47.46 48.20 140,606 +0.92(+1.94%)
Mar 10, 2016 48.80 49.30 47.12 47.28 185,934 -1.30(-2.67%)
Mar 09, 2016 48.69 49.12 48.31 48.58 133,999 +0.04(+0.07%)
Mar 08, 2016 49.14 49.17 48.46 48.54 90,445 -1.00(-2.02%)
Mar 07, 2016 49.03 49.55 48.69 49.54 158,740 +0.10(+0.20%)
Mar 04, 2016 47.95 49.78 47.72 49.44 294,493 +1.48(+3.10%)
Mar 03, 2016 46.73 48.09 46.66 47.96 136,006 +1.07(+2.28%)
Mar 02, 2016 46.45 46.91 45.78 46.89 98,101 +0.34(+0.74%)
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.