Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.05 49.99 49.05 49.99 6,102 +1.29(+2.65%)
Jun 29, 2016 48.46 48.77 48.23 48.70 3,646 +0.86(+1.80%)
Jun 28, 2016 47.44 47.87 47.42 47.84 5,845 +1.11(+2.38%)
Jun 27, 2016 47.02 47.22 46.62 46.73 38,841 -0.81(-1.70%)
Jun 24, 2016 48.64 48.64 47.01 47.54 11,611 -1.46(-2.98%)
Jun 23, 2016 48.60 49.00 48.60 49.00 8,653 +0.61(+1.26%)
Jun 22, 2016 48.47 48.58 48.33 48.39 15,803 +0.11(+0.23%)
Jun 21, 2016 47.96 48.41 47.96 48.28 2,867 +0.21(+0.44%)
Jun 20, 2016 48.74 48.74 48.03 48.07 9,129 +0.22(+0.46%)
Jun 17, 2016 47.92 47.92 47.67 47.85 2,080 -0.38(-0.79%)
Jun 16, 2016 47.84 48.30 47.83 48.23 7,050 +0.30(+0.64%)
Jun 15, 2016 48.41 48.41 47.92 47.92 2,655 -0.41(-0.84%)
Jun 14, 2016 48.56 48.56 48.25 48.33 3,174 -0.24(-0.49%)
Jun 13, 2016 49.03 49.25 48.55 48.57 1,555 -0.63(-1.29%)
Jun 10, 2016 49.84 49.84 49.10 49.20 8,149 -0.37(-0.74%)
Jun 09, 2016 49.50 49.57 49.38 49.57 6,842 +0.14(+0.28%)
Jun 08, 2016 49.04 49.49 49.04 49.43 6,663 +0.27(+0.55%)
Jun 07, 2016 49.13 49.33 49.13 49.16 11,477 -0.11(-0.22%)
Jun 06, 2016 49.68 49.68 49.25 49.27 11,996 -0.07(-0.14%)
Jun 03, 2016 49.34 49.42 49.02 49.34 13,605 -0.22(-0.44%)
Jun 02, 2016 49.51 49.56 49.41 49.56 2,450 -0.05(-0.10%)
Jun 01, 2016 49.73 49.73 49.33 49.61 6,823 +0.08(+0.16%)
May 31, 2016 49.50 49.65 49.24 49.53 16,322 +0.15(+0.30%)
May 27, 2016 49.34 49.38 49.38 49.38 4,600 +0.24(+0.49%)
May 26, 2016 49.08 49.16 49.05 49.14 2,559 -0.14(-0.28%)
May 25, 2016 49.50 49.50 49.17 49.28 6,266 -0.12(-0.24%)
May 24, 2016 48.64 49.40 48.64 49.40 14,021 +0.72(+1.48%)
May 23, 2016 48.90 48.90 48.59 48.68 3,366 -0.24(-0.49%)
May 20, 2016 48.70 49.12 48.70 48.92 11,473 +0.46(+0.95%)
May 19, 2016 48.80 48.80 48.32 48.46 3,218 -0.34(-0.70%)
May 18, 2016 48.03 48.89 48.02 48.80 3,437 +0.53(+1.09%)
May 17, 2016 48.99 48.99 48.22 48.27 6,966 -0.60(-1.22%)
May 16, 2016 48.56 49.04 48.56 48.87 10,614 -0.03(-0.06%)
May 13, 2016 49.07 49.13 48.73 48.90 2,872 -0.04(-0.08%)
May 12, 2016 48.98 48.98 48.68 48.94 7,043 +0.27(+0.55%)
May 11, 2016 48.84 49.12 48.66 48.67 4,007 -0.22(-0.45%)
May 10, 2016 48.49 48.89 48.49 48.89 8,471 +0.55(+1.14%)
May 09, 2016 48.13 48.48 48.13 48.34 5,813 +0.21(+0.44%)
May 06, 2016 48.01 48.24 48.01 48.13 3,297 -0.07(-0.15%)
May 05, 2016 48.36 48.48 48.09 48.20 9,559 +0.44(+0.92%)
May 04, 2016 47.48 47.89 47.46 47.76 7,596 -0.26(-0.54%)
May 03, 2016 47.57 48.04 47.57 48.02 19,572 +0.02(+0.04%)
May 02, 2016 47.79 48.07 47.65 48.00 25,205 +0.40(+0.84%)
Apr 29, 2016 47.34 47.62 47.16 47.60 13,138 +0.19(+0.40%)
Apr 28, 2016 48.00 48.00 47.35 47.41 28,174 -0.61(-1.27%)
Apr 27, 2016 47.86 48.11 47.81 48.02 12,578 +0.23(+0.48%)
Apr 26, 2016 48.06 48.09 47.72 47.79 164,092 -0.06(-0.13%)
Apr 25, 2016 48.06 48.06 47.51 47.85 20,728 -0.19(-0.39%)
Apr 22, 2016 47.72 48.12 47.50 48.04 5,501 +0.38(+0.80%)
Apr 21, 2016 48.73 48.73 47.58 47.66 8,399 -1.16(-2.38%)
Apr 20, 2016 48.98 49.04 48.62 48.82 9,914 -0.04(-0.08%)
Apr 19, 2016 49.00 49.18 48.78 48.86 5,148 +0.05(+0.10%)
Apr 18, 2016 48.59 48.82 48.59 48.81 9,543 +0.14(+0.30%)
Apr 15, 2016 48.45 48.89 48.38 48.67 9,795 +0.02(+0.04%)
Apr 14, 2016 48.97 48.97 48.54 48.65 9,910 -0.24(-0.49%)
Apr 13, 2016 48.62 48.92 48.44 48.89 4,729 +0.34(+0.70%)
Apr 12, 2016 48.10 48.64 47.98 48.55 7,389 +0.43(+0.89%)
Apr 11, 2016 48.31 48.45 48.05 48.12 16,774 -0.07(-0.15%)
Apr 08, 2016 48.28 48.36 48.01 48.19 17,183 +0.16(+0.33%)
Apr 07, 2016 48.03 48.16 47.80 48.03 7,264 -0.41(-0.85%)
Apr 06, 2016 48.39 48.55 48.15 48.44 46,781 -0.09(-0.19%)
Apr 05, 2016 48.96 49.03 48.50 48.53 4,170 -0.58(-1.18%)
Apr 04, 2016 49.95 49.95 49.03 49.11 12,082 -0.59(-1.19%)
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.