Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.20 54.15 50.39 54.01 3,572,134 +2.89(+5.65%)
May 27, 2016 50.58 51.12 51.12 51.12 1,664,800 +0.63(+1.25%)
May 26, 2016 50.25 51.00 49.76 50.49 979,818 +0.10(+0.20%)
May 25, 2016 47.98 50.69 47.63 50.39 2,070,954 +2.47(+5.15%)
May 24, 2016 46.60 48.03 46.44 47.92 892,815 +1.77(+3.84%)
May 23, 2016 45.88 46.46 45.43 46.15 510,972 +0.61(+1.34%)
May 20, 2016 45.88 46.42 45.13 45.54 573,063 +0.16(+0.35%)
May 19, 2016 45.57 46.29 45.06 45.38 537,803 -0.54(-1.18%)
May 18, 2016 46.56 46.95 45.60 45.92 533,339 -0.87(-1.86%)
May 17, 2016 46.15 47.22 45.82 46.79 606,200 +0.44(+0.95%)
May 16, 2016 46.05 47.00 45.32 46.35 663,179 +0.85(+1.87%)
May 13, 2016 48.23 48.38 44.57 45.50 2,553,934 -2.41(-5.03%)
May 12, 2016 49.89 50.77 46.75 47.91 1,451,415 -1.92(-3.85%)
May 11, 2016 49.18 50.20 49.06 49.83 1,196,427 +0.33(+0.67%)
May 10, 2016 49.00 49.80 48.13 49.50 1,170,520 +0.51(+1.04%)
May 09, 2016 50.91 51.44 48.78 48.99 1,434,238 -2.27(-4.43%)
May 06, 2016 50.76 51.26 50.16 51.26 685,176 +0.04(+0.08%)
May 05, 2016 51.00 51.67 50.63 51.22 643,508 +0.74(+1.47%)
May 04, 2016 49.96 50.66 49.71 50.48 609,961 +0.62(+1.24%)
May 03, 2016 49.74 50.41 49.39 49.86 771,180 +0.07(+0.14%)
May 02, 2016 50.00 50.11 49.26 49.79 556,973 -0.30(-0.60%)
Apr 29, 2016 50.56 50.74 49.92 50.09 455,063 -0.27(-0.54%)
Apr 28, 2016 50.30 51.00 49.71 50.36 933,083 +0.30(+0.60%)
Apr 27, 2016 51.51 51.55 49.50 50.06 1,039,290 -1.67(-3.23%)
Apr 26, 2016 50.49 51.80 50.34 51.73 991,716 +1.60(+3.19%)
Apr 25, 2016 50.75 50.99 50.02 50.13 576,249 -0.87(-1.71%)
Apr 22, 2016 50.88 51.38 50.12 51.00 703,831 -0.14(-0.27%)
Apr 21, 2016 49.45 51.68 49.45 51.14 1,366,071 +1.92(+3.90%)
Apr 20, 2016 49.35 49.78 49.07 49.22 422,025 +0.09(+0.18%)
Apr 19, 2016 50.48 50.52 48.94 49.13 392,935 -1.35(-2.67%)
Apr 18, 2016 49.92 50.49 49.58 50.48 474,134 +0.49(+0.98%)
Apr 15, 2016 50.20 50.20 49.76 49.99 511,785 -0.09(-0.18%)
Apr 14, 2016 50.80 50.98 49.83 50.08 742,990 -0.73(-1.44%)
Apr 13, 2016 50.55 51.34 49.80 50.81 1,063,515 +1.47(+2.98%)
Apr 12, 2016 49.21 49.61 48.67 49.34 585,237 +0.25(+0.51%)
Apr 11, 2016 49.90 50.02 49.01 49.09 449,023 -0.25(-0.51%)
Apr 08, 2016 49.74 50.00 49.14 49.34 560,437 -0.46(-0.92%)
Apr 07, 2016 49.29 49.84 48.61 49.80 681,442 +0.70(+1.43%)
Apr 06, 2016 47.40 49.47 47.40 49.10 808,835 +1.63(+3.43%)
Apr 05, 2016 47.89 48.52 47.40 47.47 400,514 -0.86(-1.78%)
Apr 04, 2016 47.40 48.38 46.99 48.33 659,403 +0.89(+1.88%)
Apr 01, 2016 47.37 47.50 46.61 47.44 363,579 +0.07(+0.15%)
Mar 31, 2016 47.22 48.11 47.22 47.37 184,128 -0.05(-0.11%)
Mar 30, 2016 47.30 47.76 47.12 47.42 316,911 +0.35(+0.74%)
Mar 29, 2016 46.47 47.31 46.00 47.07 474,111 +0.50(+1.07%)
Mar 28, 2016 46.92 47.07 45.86 46.57 297,521 -0.35(-0.75%)
Mar 24, 2016 46.67 46.92 46.92 46.92 476,600 +0.16(+0.34%)
Mar 23, 2016 48.84 49.38 46.61 46.76 671,480 -2.09(-4.28%)
Mar 22, 2016 47.72 49.00 47.71 48.85 422,939 +0.74(+1.54%)
Mar 21, 2016 47.96 48.84 47.78 48.11 374,586 +0.33(+0.69%)
Mar 18, 2016 48.00 48.24 47.23 47.78 432,874 -0.08(-0.17%)
Mar 17, 2016 47.24 48.25 46.00 47.86 441,884 +0.91(+1.94%)
Mar 16, 2016 46.34 47.16 46.00 46.95 422,672 +0.30(+0.64%)
Mar 15, 2016 46.41 46.95 46.28 46.65 531,907 -0.10(-0.21%)
Mar 14, 2016 47.01 47.55 46.36 46.75 549,425 -0.63(-1.33%)
Mar 11, 2016 43.99 48.17 43.99 47.38 1,553,816 +3.66(+8.37%)
Mar 10, 2016 44.42 44.59 43.54 43.72 620,094 -0.35(-0.79%)
Mar 09, 2016 43.75 44.15 43.05 44.07 387,432 +0.56(+1.29%)
Mar 08, 2016 42.94 43.63 42.64 43.51 390,733 +0.27(+0.62%)
Mar 07, 2016 43.23 43.68 42.88 43.24 354,533 -0.39(-0.89%)
Mar 04, 2016 43.07 43.96 42.95 43.63 631,867 +0.63(+1.47%)
Mar 03, 2016 42.00 43.46 42.00 43.00 1,201,094 -0.75(-1.71%)
Mar 02, 2016 43.55 44.07 43.17 43.75 840,852 +0.54(+1.25%)
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.