Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.53 52.96 51.87 52.52 121,127 +0.03(+0.05%)
May 27, 2016 51.54 52.49 52.49 52.49 130,929 +0.95(+1.85%)
May 26, 2016 51.75 52.01 51.14 51.54 79,582 -0.08(-0.15%)
May 25, 2016 51.86 52.25 51.49 51.62 101,710 +0.05(+0.10%)
May 24, 2016 50.35 51.83 50.35 51.56 133,805 +1.54(+3.08%)
May 23, 2016 50.12 50.66 49.72 50.02 80,267 -0.17(-0.34%)
May 20, 2016 49.37 50.29 49.37 50.19 97,416 +1.12(+2.28%)
May 19, 2016 49.62 50.57 48.70 49.07 112,237 -0.89(-1.78%)
May 18, 2016 48.92 50.31 48.35 49.96 104,353 +0.95(+1.94%)
May 17, 2016 50.02 50.66 48.59 49.01 106,140 -1.07(-2.13%)
May 16, 2016 49.03 50.32 49.03 50.08 86,922 +1.32(+2.70%)
May 13, 2016 49.38 49.54 48.45 48.76 93,851 -0.73(-1.47%)
May 12, 2016 49.51 49.92 49.20 49.49 75,481 +0.08(+0.16%)
May 11, 2016 49.61 50.16 49.37 49.41 56,938 -0.45(-0.91%)
May 10, 2016 49.60 50.11 49.25 49.86 53,167 +0.60(+1.21%)
May 09, 2016 49.45 49.73 48.74 49.27 83,477 -0.38(-0.77%)
May 06, 2016 49.17 49.83 48.64 49.65 112,735 +0.34(+0.69%)
May 05, 2016 49.48 49.78 49.07 49.31 90,053 +0.08(+0.16%)
May 04, 2016 49.27 49.77 48.76 49.23 105,142 -0.17(-0.34%)
May 03, 2016 50.01 50.61 49.05 49.40 91,710 -1.16(-2.29%)
May 02, 2016 49.10 50.58 49.05 50.56 150,753 +1.69(+3.46%)
Apr 29, 2016 49.77 50.27 48.39 48.87 139,813 -1.01(-2.03%)
Apr 28, 2016 50.79 51.11 49.65 49.88 95,151 -1.25(-2.45%)
Apr 27, 2016 50.06 51.23 49.25 51.14 113,482 +0.94(+1.88%)
Apr 26, 2016 49.57 50.26 48.97 50.19 285,133 +0.98(+1.99%)
Apr 25, 2016 50.49 50.69 49.12 49.21 71,204 -1.46(-2.88%)
Apr 22, 2016 49.66 50.67 49.66 50.67 141,145 +0.90(+1.81%)
Apr 21, 2016 49.81 50.90 49.27 49.77 94,084 -0.92(-1.81%)
Apr 20, 2016 50.89 51.15 50.34 50.69 71,687 -0.33(-0.65%)
Apr 19, 2016 50.91 51.38 50.67 51.02 83,993 +0.35(+0.68%)
Apr 18, 2016 50.44 51.09 50.41 50.67 76,163 +0.00(+0.00%)
Apr 15, 2016 50.06 50.87 50.05 50.67 79,267 +0.63(+1.26%)
Apr 14, 2016 50.57 50.60 49.88 50.04 62,260 -0.43(-0.84%)
Apr 13, 2016 49.89 50.56 49.67 50.47 88,104 +0.99(+2.01%)
Apr 12, 2016 49.16 50.00 48.99 49.48 80,954 +0.50(+1.01%)
Apr 11, 2016 49.48 50.05 48.88 48.98 79,492 -0.15(-0.31%)
Apr 08, 2016 49.31 49.56 48.47 49.13 123,910 +0.36(+0.73%)
Apr 07, 2016 48.50 48.80 48.33 48.78 140,359 +0.10(+0.20%)
Apr 06, 2016 48.54 48.82 48.04 48.68 201,641 +0.02(+0.04%)
Apr 05, 2016 48.81 49.48 48.61 48.66 119,230 -0.75(-1.51%)
Apr 04, 2016 50.64 50.64 49.38 49.41 132,939 -1.35(-2.66%)
Apr 01, 2016 49.73 50.82 49.52 50.75 159,534 +0.52(+1.04%)
Mar 31, 2016 50.42 50.70 49.88 50.23 157,204 -0.31(-0.61%)
Mar 30, 2016 51.05 51.24 50.77 50.54 127,039 -0.25(-0.49%)
Mar 29, 2016 48.98 50.81 48.81 50.79 155,129 +1.60(+3.25%)
Mar 28, 2016 49.94 50.08 49.17 49.19 163,644 -0.70(-1.41%)
Mar 24, 2016 49.34 49.89 49.89 49.89 65,692 +0.21(+0.43%)
Mar 23, 2016 50.36 50.45 49.52 49.68 101,583 -0.82(-1.62%)
Mar 22, 2016 50.09 50.65 49.40 50.50 126,876 +0.09(+0.18%)
Mar 21, 2016 50.17 51.14 49.90 50.41 82,602 +0.19(+0.37%)
Mar 18, 2016 51.02 51.20 50.21 50.22 187,018 -0.49(-0.96%)
Mar 17, 2016 49.65 50.98 49.33 50.71 91,509 +1.10(+2.22%)
Mar 16, 2016 48.75 50.04 48.68 49.61 82,629 +0.75(+1.54%)
Mar 15, 2016 48.62 49.27 48.41 48.86 101,641 -0.12(-0.25%)
Mar 14, 2016 48.26 49.19 47.97 48.98 109,736 +0.57(+1.17%)
Mar 11, 2016 47.89 48.51 47.67 48.41 139,978 +0.92(+1.94%)
Mar 10, 2016 49.02 49.52 47.33 47.49 185,103 -1.30(-2.67%)
Mar 09, 2016 48.91 49.34 48.53 48.79 133,400 +0.04(+0.07%)
Mar 08, 2016 49.36 49.39 48.68 48.76 90,041 -1.00(-2.02%)
Mar 07, 2016 49.25 49.77 48.91 49.76 158,031 +0.10(+0.20%)
Mar 04, 2016 48.16 50.00 47.93 49.66 293,178 +1.49(+3.10%)
Mar 03, 2016 46.94 48.30 46.87 48.17 135,399 +1.07(+2.28%)
Mar 02, 2016 46.65 47.12 45.99 47.10 97,662 +0.35(+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.