Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.84 43.95 42.79 43.62 1,898,375 -0.69(-1.56%)
Jun 29, 2016 43.63 44.33 43.30 44.31 1,082,806 +1.10(+2.55%)
Jun 28, 2016 42.50 43.29 42.22 43.21 1,538,552 +0.88(+2.08%)
Jun 27, 2016 42.05 42.39 41.29 42.33 2,564,815 +0.01(+0.02%)
Jun 24, 2016 42.18 43.32 42.00 42.32 1,736,831 -1.21(-2.78%)
Jun 23, 2016 42.93 43.68 42.65 43.53 1,944,267 +0.88(+2.06%)
Jun 22, 2016 43.45 43.45 42.56 42.65 2,909,899 -0.79(-1.82%)
Jun 21, 2016 44.72 44.76 43.42 43.44 2,267,588 -1.24(-2.78%)
Jun 20, 2016 45.42 45.67 44.59 44.68 1,504,265 -0.30(-0.67%)
Jun 17, 2016 45.27 45.84 44.67 44.98 2,064,597 -0.68(-1.49%)
Jun 16, 2016 45.03 45.90 44.58 45.66 1,330,065 +0.54(+1.20%)
Jun 15, 2016 45.43 45.80 45.05 45.12 850,398 -0.24(-0.53%)
Jun 14, 2016 45.08 45.42 44.81 45.36 701,483 +0.17(+0.38%)
Jun 13, 2016 45.09 45.51 44.94 45.19 778,918 +0.01(+0.02%)
Jun 10, 2016 45.13 45.73 44.67 45.18 905,674 -0.20(-0.44%)
Jun 09, 2016 45.32 45.42 44.75 45.38 1,159,759 +0.05(+0.11%)
Jun 08, 2016 45.30 45.58 45.01 45.33 887,192 -0.05(-0.11%)
Jun 07, 2016 45.43 45.68 45.22 45.38 989,344 +0.01(+0.02%)
Jun 06, 2016 44.27 45.74 44.22 45.37 2,133,494 +1.28(+2.90%)
Jun 03, 2016 43.68 44.32 43.51 44.09 1,568,162 +0.32(+0.73%)
Jun 02, 2016 43.12 43.97 43.11 43.77 1,965,285 +0.65(+1.51%)
Jun 01, 2016 43.10 43.40 42.78 43.12 1,226,067 -0.17(-0.39%)
May 31, 2016 43.51 43.77 43.00 43.29 1,391,043 -0.36(-0.82%)
May 27, 2016 43.24 43.65 43.65 43.65 865,100 +0.34(+0.79%)
May 26, 2016 43.68 44.04 43.11 43.31 926,359 -0.74(-1.68%)
May 25, 2016 44.15 44.36 43.71 44.05 1,251,618 -0.06(-0.14%)
May 24, 2016 43.73 44.29 43.65 44.11 1,380,336 +0.52(+1.19%)
May 23, 2016 43.33 43.78 43.18 43.59 1,601,923 +0.01(+0.02%)
May 20, 2016 43.74 44.45 43.32 43.58 2,188,096 -0.17(-0.39%)
May 19, 2016 43.36 43.83 43.16 43.75 1,439,778 +0.26(+0.60%)
May 18, 2016 44.58 44.79 43.25 43.49 2,288,817 -1.37(-3.05%)
May 17, 2016 44.62 45.00 44.35 44.86 1,343,765 +0.24(+0.54%)
May 16, 2016 44.94 45.05 44.44 44.62 1,392,012 -0.21(-0.47%)
May 13, 2016 45.18 45.44 44.37 44.83 1,410,918 -0.51(-1.12%)
May 12, 2016 45.76 46.09 44.88 45.34 1,429,505 -0.19(-0.42%)
May 11, 2016 47.18 47.35 45.50 45.53 1,400,168 -1.86(-3.92%)
May 10, 2016 46.72 47.52 46.55 47.39 1,178,676 +0.69(+1.48%)
May 09, 2016 46.79 47.30 46.54 46.70 1,611,267 +0.60(+1.30%)
May 06, 2016 45.62 46.12 44.90 46.10 1,257,590 +0.32(+0.70%)
May 05, 2016 47.00 47.00 45.75 45.78 1,504,471 -1.14(-2.43%)
May 04, 2016 46.13 47.10 46.03 46.92 1,641,377 +0.68(+1.47%)
May 03, 2016 46.36 46.62 45.86 46.24 1,746,591 -0.45(-0.96%)
May 02, 2016 46.71 46.98 46.17 46.69 1,413,987 +0.19(+0.41%)
Apr 29, 2016 47.38 47.72 45.93 46.50 2,186,571 -0.97(-2.04%)
Apr 28, 2016 47.50 48.34 46.50 47.47 2,612,485 -0.39(-0.81%)
Apr 27, 2016 47.81 48.24 47.34 47.86 1,852,577 +0.01(+0.02%)
Apr 26, 2016 47.65 47.98 47.46 47.85 984,643 +0.17(+0.36%)
Apr 25, 2016 48.48 48.51 47.30 47.68 1,586,885 -0.71(-1.47%)
Apr 22, 2016 47.36 48.70 47.28 48.39 1,427,209 +0.78(+1.64%)
Apr 21, 2016 48.22 48.42 47.56 47.61 1,247,538 -0.40(-0.83%)
Apr 20, 2016 48.40 48.80 47.98 48.01 1,122,565 -0.16(-0.33%)
Apr 19, 2016 48.05 48.19 47.41 48.17 908,113 +0.18(+0.38%)
Apr 18, 2016 48.01 48.34 47.80 47.99 865,891 +0.01(+0.02%)
Apr 15, 2016 47.82 48.06 47.66 47.98 1,425,272 +0.19(+0.40%)
Apr 14, 2016 48.10 48.52 47.48 47.79 1,259,887 -0.31(-0.64%)
Apr 13, 2016 48.72 48.76 47.60 48.10 1,470,356 -0.62(-1.27%)
Apr 12, 2016 48.78 48.99 48.17 48.72 1,510,272 -0.13(-0.27%)
Apr 11, 2016 48.61 49.59 48.53 48.85 1,699,498 +0.34(+0.70%)
Apr 08, 2016 48.80 48.89 48.06 48.51 775,943 +0.01(+0.02%)
Apr 07, 2016 48.37 48.89 48.30 48.50 1,096,716 -0.07(-0.14%)
Apr 06, 2016 47.52 48.77 47.13 48.57 1,666,350 +1.20(+2.53%)
Apr 05, 2016 46.30 47.52 46.15 47.37 2,573,864 -0.50(-1.04%)
Apr 04, 2016 47.90 48.19 47.55 47.87 576,558 -0.09(-0.19%)
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.