Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.79 51.57 48.70 51.56 5,555,791 +2.88(+5.91%)
Jun 29, 2016 48.96 49.38 48.07 48.69 3,336,677 +0.05(+0.11%)
Jun 28, 2016 49.33 49.37 48.12 48.63 2,236,584 -0.64(-1.29%)
Jun 27, 2016 48.31 49.45 47.96 49.27 3,202,448 +0.91(+1.87%)
Jun 24, 2016 47.62 49.20 47.31 48.36 4,961,824 -0.19(-0.38%)
Jun 23, 2016 48.58 48.76 48.26 48.55 1,518,714 +0.04(+0.08%)
Jun 22, 2016 48.89 48.89 48.23 48.51 1,801,190 -0.20(-0.41%)
Jun 21, 2016 48.55 48.99 48.43 48.71 1,499,176 +0.34(+0.71%)
Jun 20, 2016 48.54 48.94 48.35 48.37 1,883,152 -0.02(-0.05%)
Jun 17, 2016 48.63 48.63 47.95 48.39 2,663,576 -0.24(-0.49%)
Jun 16, 2016 47.96 48.65 47.77 48.63 1,855,668 +0.73(+1.52%)
Jun 15, 2016 48.35 48.43 47.77 47.90 1,801,775 -0.47(-0.98%)
Jun 14, 2016 48.22 48.46 47.86 48.38 1,691,038 +0.23(+0.48%)
Jun 13, 2016 48.56 48.86 47.93 48.14 2,136,640 -0.45(-0.93%)
Jun 10, 2016 48.35 48.89 48.30 48.59 2,038,498 +0.15(+0.30%)
Jun 09, 2016 47.81 48.47 47.63 48.45 2,194,420 +0.63(+1.31%)
Jun 08, 2016 47.68 47.85 47.45 47.82 1,601,059 +0.00(+0.00%)
Jun 07, 2016 47.79 48.09 47.64 47.82 1,848,654 +0.22(+0.46%)
Jun 06, 2016 47.72 47.93 47.34 47.60 1,981,972 -0.21(-0.44%)
Jun 03, 2016 47.11 47.94 47.03 47.81 2,492,391 +0.74(+1.58%)
Jun 02, 2016 47.32 47.33 46.70 47.07 2,095,163 -0.26(-0.54%)
Jun 01, 2016 47.00 47.51 46.95 47.32 3,475,730 +0.38(+0.81%)
May 31, 2016 47.50 47.62 46.67 46.94 5,355,270 -0.48(-1.01%)
May 27, 2016 47.53 47.42 47.42 47.42 1,906,717 -0.05(-0.11%)
May 26, 2016 47.13 47.72 47.00 47.48 2,184,647 +0.47(+1.01%)
May 25, 2016 47.20 47.27 46.74 47.00 3,072,736 -0.20(-0.43%)
May 24, 2016 46.62 47.24 46.48 47.21 4,679,317 +0.78(+1.69%)
May 23, 2016 46.50 47.07 46.31 46.42 5,030,090 +0.00(+0.00%)
May 20, 2016 47.39 48.20 46.12 46.42 11,064,445 -3.16(-6.38%)
May 19, 2016 49.06 49.70 48.76 49.58 3,829,581 +0.40(+0.80%)
May 18, 2016 49.19 49.58 48.27 49.19 3,440,689 -0.26(-0.53%)
May 17, 2016 50.81 51.14 49.39 49.45 3,310,425 -1.60(-3.14%)
May 16, 2016 51.15 51.25 50.89 51.06 2,621,773 -0.17(-0.33%)
May 13, 2016 51.46 51.58 50.92 51.23 1,831,140 -0.31(-0.60%)
May 12, 2016 50.89 51.73 50.74 51.54 1,860,473 +0.81(+1.59%)
May 11, 2016 50.52 50.92 50.45 50.73 2,145,108 +0.02(+0.05%)
May 10, 2016 50.61 50.82 50.34 50.71 2,215,155 +0.38(+0.75%)
May 09, 2016 49.62 50.44 49.53 50.33 2,567,253 +0.79(+1.60%)
May 06, 2016 48.88 49.54 48.68 49.54 1,904,673 +0.67(+1.36%)
May 05, 2016 48.37 49.04 48.33 48.87 1,591,635 +0.53(+1.11%)
May 04, 2016 47.90 48.58 47.74 48.34 2,213,562 +0.19(+0.40%)
May 03, 2016 48.24 48.58 47.93 48.14 1,907,291 -0.41(-0.85%)
May 02, 2016 47.82 48.69 47.78 48.55 1,746,914 +0.73(+1.52%)
Apr 29, 2016 47.41 47.93 47.32 47.83 1,556,083 +0.17(+0.36%)
Apr 28, 2016 47.43 47.99 47.38 47.65 1,142,176 -0.12(-0.24%)
Apr 27, 2016 47.38 47.94 47.28 47.77 1,587,913 +0.50(+1.07%)
Apr 26, 2016 47.27 47.54 47.05 47.27 1,453,890 -0.04(-0.08%)
Apr 25, 2016 46.80 47.54 46.59 47.31 1,572,604 +0.31(+0.66%)
Apr 22, 2016 46.35 47.05 46.30 47.00 2,040,097 +0.63(+1.35%)
Apr 21, 2016 47.48 47.49 46.31 46.37 3,078,953 -1.22(-2.56%)
Apr 20, 2016 47.98 48.05 47.51 47.58 2,081,003 -0.33(-0.68%)
Apr 19, 2016 48.42 48.48 47.82 47.91 2,068,824 -0.40(-0.83%)
Apr 18, 2016 48.06 48.48 47.74 48.31 2,050,399 +0.25(+0.52%)
Apr 15, 2016 47.93 48.29 47.76 48.07 3,073,834 +0.20(+0.42%)
Apr 14, 2016 48.48 48.73 47.80 47.86 3,091,922 -0.81(-1.67%)
Apr 13, 2016 49.60 49.65 48.42 48.68 2,751,068 -0.91(-1.83%)
Apr 12, 2016 49.59 49.78 49.28 49.58 1,380,931 +0.07(+0.14%)
Apr 11, 2016 49.96 50.11 49.41 49.51 1,333,039 -0.25(-0.50%)
Apr 08, 2016 49.54 49.76 49.25 49.76 2,198,200 +0.27(+0.55%)
Apr 07, 2016 49.60 49.83 49.14 49.49 2,745,067 -0.33(-0.67%)
Apr 06, 2016 49.72 49.83 49.45 49.82 2,516,469 +0.15(+0.31%)
Apr 05, 2016 50.45 50.50 49.51 49.67 3,611,218 -0.83(-1.63%)
Apr 04, 2016 50.25 50.49 49.43 50.49 2,619,694 +0.24(+0.48%)
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.