Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.80 48.61 47.50 48.57 3,001,099 +0.87(+1.83%)
Jun 29, 2016 46.89 47.72 46.83 47.69 2,897,892 +1.12(+2.41%)
Jun 28, 2016 45.90 46.58 45.54 46.57 3,783,503 +1.51(+3.35%)
Jun 27, 2016 46.18 46.46 44.73 45.06 4,211,069 -2.14(-4.52%)
Jun 24, 2016 47.08 48.33 46.95 47.19 9,901,367 -2.63(-5.28%)
Jun 23, 2016 49.32 49.84 49.15 49.83 1,876,325 +1.08(+2.22%)
Jun 22, 2016 48.99 49.35 48.69 48.75 2,004,049 -0.18(-0.37%)
Jun 21, 2016 48.87 49.01 48.57 48.93 1,450,369 +0.23(+0.48%)
Jun 20, 2016 48.69 49.19 48.64 48.69 2,158,328 +0.69(+1.43%)
Jun 17, 2016 48.75 48.75 47.68 48.01 3,101,107 -0.78(-1.60%)
Jun 16, 2016 48.45 48.87 47.93 48.79 1,268,965 +0.03(+0.05%)
Jun 15, 2016 49.10 49.12 48.64 48.76 2,788,279 -0.17(-0.35%)
Jun 14, 2016 48.72 49.09 48.51 48.93 2,568,611 +0.17(+0.35%)
Jun 13, 2016 48.75 49.35 48.62 48.76 1,286,567 -0.08(-0.16%)
Jun 10, 2016 48.78 49.11 48.54 48.84 1,590,932 -0.51(-1.04%)
Jun 09, 2016 49.36 49.40 49.05 49.35 1,227,735 -0.19(-0.38%)
Jun 08, 2016 49.63 49.84 49.30 49.54 1,447,542 -0.01(-0.02%)
Jun 07, 2016 49.29 49.69 48.77 49.55 3,811,217 +0.60(+1.23%)
Jun 06, 2016 49.78 50.08 48.91 48.95 4,948,922 -0.87(-1.76%)
Jun 03, 2016 50.21 50.21 49.54 49.83 1,706,097 -0.15(-0.29%)
Jun 02, 2016 49.05 50.02 49.05 49.97 1,992,123 -0.32(-0.63%)
Jun 01, 2016 49.83 50.39 49.82 50.29 1,254,728 +0.13(+0.26%)
May 31, 2016 50.10 50.26 49.77 50.16 1,572,395 +0.05(+0.10%)
May 27, 2016 50.03 50.11 50.11 50.11 1,167,178 +0.13(+0.26%)
May 26, 2016 49.91 50.15 49.72 49.98 1,206,225 +0.02(+0.03%)
May 25, 2016 49.69 50.07 49.57 49.96 1,688,381 +0.40(+0.81%)
May 24, 2016 48.61 49.67 48.48 49.56 1,937,227 +1.24(+2.57%)
May 23, 2016 48.33 48.90 48.19 48.32 1,780,031 +0.19(+0.39%)
May 20, 2016 47.68 48.61 47.65 48.13 2,265,920 +0.72(+1.51%)
May 19, 2016 47.39 47.70 46.85 47.42 2,089,934 -0.10(-0.22%)
May 18, 2016 45.17 47.79 45.12 47.52 3,782,295 +0.38(+0.81%)
May 17, 2016 47.08 47.69 47.03 47.13 3,415,313 -0.05(-0.11%)
May 16, 2016 46.71 47.51 46.43 47.19 2,228,609 +0.60(+1.30%)
May 13, 2016 46.62 47.09 46.25 46.58 2,210,990 -0.15(-0.33%)
May 12, 2016 47.64 47.85 46.38 46.73 2,677,203 -0.72(-1.52%)
May 11, 2016 47.71 48.11 47.40 47.46 1,869,803 -0.30(-0.62%)
May 10, 2016 47.29 47.82 46.96 47.76 3,081,074 +0.74(+1.58%)
May 09, 2016 47.41 47.75 46.97 47.02 2,497,093 -0.20(-0.43%)
May 06, 2016 47.22 47.40 46.68 47.22 3,132,846 -0.19(-0.39%)
May 05, 2016 47.65 47.85 47.18 47.41 1,789,392 -0.12(-0.25%)
May 04, 2016 47.49 47.78 47.24 47.53 2,754,713 -0.34(-0.71%)
May 03, 2016 47.95 48.28 47.73 47.87 1,942,762 -0.66(-1.37%)
May 02, 2016 47.93 48.56 47.64 48.53 2,001,666 +0.59(+1.23%)
Apr 29, 2016 49.03 49.06 47.57 47.94 3,068,504 -1.31(-2.66%)
Apr 28, 2016 50.40 50.70 49.00 49.25 2,902,287 -1.52(-2.98%)
Apr 27, 2016 49.80 50.87 49.55 50.77 2,085,981 +0.26(+0.52%)
Apr 26, 2016 50.03 50.97 49.81 50.51 2,085,271 +0.77(+1.54%)
Apr 25, 2016 49.76 50.13 49.16 49.74 1,506,583 -0.04(-0.09%)
Apr 22, 2016 50.15 50.54 49.54 49.78 2,284,631 -0.28(-0.56%)
Apr 21, 2016 50.27 50.34 49.79 50.06 1,720,367 -0.31(-0.63%)
Apr 20, 2016 49.82 50.54 49.75 50.38 2,129,003 +0.81(+1.63%)
Apr 19, 2016 49.89 50.04 49.17 49.57 1,967,716 -0.40(-0.80%)
Apr 18, 2016 49.95 50.11 49.69 49.97 1,957,928 +0.03(+0.07%)
Apr 15, 2016 50.56 50.56 49.92 49.94 2,439,378 -0.66(-1.31%)
Apr 14, 2016 50.42 50.75 49.95 50.60 1,830,252 -0.31(-0.60%)
Apr 13, 2016 50.38 50.95 50.06 50.91 1,590,803 +0.85(+1.70%)
Apr 12, 2016 49.99 50.21 49.43 50.05 1,710,614 +0.17(+0.34%)
Apr 11, 2016 50.30 50.77 49.86 49.88 1,768,933 -0.17(-0.34%)
Apr 08, 2016 49.97 50.23 49.62 50.05 2,143,398 +0.37(+0.75%)
Apr 07, 2016 50.05 50.28 49.36 49.68 1,744,244 -0.68(-1.35%)
Apr 06, 2016 49.64 50.44 49.23 50.36 1,646,761 +0.58(+1.16%)
Apr 05, 2016 49.74 50.11 49.62 49.78 1,984,548 -0.24(-0.48%)
Apr 04, 2016 50.20 50.27 49.88 50.02 1,102,846 -0.19(-0.37%)
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.