Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 45.35 46.98 45.16 46.75 192,318 +1.93(+4.32%)
Feb 29, 2016 45.35 45.56 44.71 44.82 125,224 -0.38(-0.84%)
Feb 26, 2016 44.47 45.32 43.84 45.20 97,417 +0.88(+1.98%)
Feb 25, 2016 44.42 44.91 43.57 44.32 152,374 -0.01(-0.02%)
Feb 24, 2016 44.05 44.69 43.48 44.33 165,264 +0.06(+0.14%)
Feb 23, 2016 44.69 45.24 44.20 44.27 143,462 -0.63(-1.40%)
Feb 22, 2016 45.10 45.58 44.22 44.90 189,705 +0.35(+0.78%)
Feb 19, 2016 44.72 44.91 43.89 44.55 79,221 -0.28(-0.61%)
Feb 18, 2016 44.61 45.94 44.61 44.83 116,904 +0.24(+0.54%)
Feb 17, 2016 44.29 45.38 44.05 44.59 123,023 +0.59(+1.33%)
Feb 16, 2016 44.24 44.24 43.38 44.00 122,325 +0.44(+1.02%)
Feb 12, 2016 43.91 43.56 43.56 43.56 111,102 +0.21(+0.49%)
Feb 11, 2016 42.50 43.66 41.74 43.34 162,658 -0.07(-0.16%)
Feb 10, 2016 43.65 44.04 42.83 43.42 106,679 -0.07(-0.16%)
Feb 09, 2016 42.71 43.96 42.63 43.49 103,260 -0.03(-0.06%)
Feb 08, 2016 42.48 43.57 41.91 43.51 110,942 +0.40(+0.93%)
Feb 05, 2016 43.95 44.37 43.00 43.11 125,553 -1.09(-2.47%)
Feb 04, 2016 43.82 44.69 43.58 44.20 136,866 +0.32(+0.73%)
Feb 03, 2016 44.29 44.76 43.26 43.89 80,087 +0.07(+0.16%)
Feb 02, 2016 44.54 45.10 43.66 43.81 92,195 -1.40(-3.09%)
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.