Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.47 56.47 55.49 56.04 97,147 -0.21(-0.37%)
May 27, 2016 56.32 56.25 56.25 56.25 56,200 -0.25(-0.44%)
May 26, 2016 57.86 58.40 56.42 56.50 51,364 -1.02(-1.77%)
May 25, 2016 56.06 57.63 56.06 57.52 129,764 +1.61(+2.88%)
May 24, 2016 54.69 56.11 54.08 55.91 94,201 +1.46(+2.68%)
May 23, 2016 54.09 54.67 53.55 54.45 98,993 +0.22(+0.41%)
May 20, 2016 53.61 54.57 53.45 54.23 67,168 +0.93(+1.74%)
May 19, 2016 53.44 53.99 52.21 53.30 94,828 -0.90(-1.66%)
May 18, 2016 55.39 55.80 53.76 54.20 120,703 -1.61(-2.88%)
May 17, 2016 55.62 57.04 54.94 55.81 279,010 +0.54(+0.98%)
May 16, 2016 54.83 55.91 54.83 55.27 77,958 +0.84(+1.54%)
May 13, 2016 55.09 55.79 54.14 54.43 81,363 -0.87(-1.57%)
May 12, 2016 55.19 55.71 54.58 55.30 119,445 +0.28(+0.51%)
May 11, 2016 55.01 56.04 54.58 55.02 124,479 +0.04(+0.07%)
May 10, 2016 54.00 55.30 54.00 54.98 134,929 +0.79(+1.46%)
May 09, 2016 54.99 55.34 53.67 54.19 135,694 -1.07(-1.94%)
May 06, 2016 54.07 56.15 54.07 55.26 209,631 +1.06(+1.96%)
May 05, 2016 55.77 55.97 54.10 54.20 168,477 -1.04(-1.88%)
May 04, 2016 56.63 56.94 54.37 55.24 198,850 -1.84(-3.22%)
May 03, 2016 58.92 59.97 56.83 57.08 300,187 -4.30(-7.01%)
May 02, 2016 58.57 61.63 57.40 61.38 722,986 +4.93(+8.73%)
Apr 29, 2016 54.38 57.08 52.86 56.45 338,977 +7.97(+16.44%)
Apr 28, 2016 48.38 48.79 48.15 48.48 185,376 -0.07(-0.14%)
Apr 27, 2016 48.64 49.16 48.16 48.55 75,710 +0.07(+0.14%)
Apr 26, 2016 48.00 48.80 47.52 48.48 111,454 +0.83(+1.74%)
Apr 25, 2016 49.08 49.77 47.47 47.65 113,974 -1.87(-3.78%)
Apr 22, 2016 49.25 49.90 49.00 49.52 117,782 +0.43(+0.88%)
Apr 21, 2016 49.02 49.42 48.43 49.09 133,603 +0.12(+0.25%)
Apr 20, 2016 48.42 49.22 48.03 48.97 85,946 +0.71(+1.47%)
Apr 19, 2016 47.20 48.50 46.90 48.26 78,743 +1.52(+3.25%)
Apr 18, 2016 46.74 47.40 46.59 46.74 64,263 -0.26(-0.55%)
Apr 15, 2016 46.60 47.77 46.60 47.00 104,891 +0.31(+0.66%)
Apr 14, 2016 46.90 47.97 45.88 46.69 265,519 -1.97(-4.05%)
Apr 13, 2016 47.72 48.84 47.61 48.66 73,277 +1.34(+2.83%)
Apr 12, 2016 46.62 47.49 46.13 47.32 76,194 +0.83(+1.79%)
Apr 11, 2016 46.17 47.51 46.17 46.49 48,163 +0.49(+1.07%)
Apr 08, 2016 46.64 47.01 45.74 46.00 157,621 -0.16(-0.35%)
Apr 07, 2016 45.49 46.20 45.49 46.16 139,223 +0.28(+0.61%)
Apr 06, 2016 45.81 46.12 45.32 45.88 67,292 +0.01(+0.02%)
Apr 05, 2016 45.53 46.41 45.41 45.87 100,354 -0.12(-0.26%)
Apr 04, 2016 47.49 47.49 45.95 45.99 155,307 -1.56(-3.28%)
Apr 01, 2016 45.64 47.70 45.64 47.55 109,568 +1.16(+2.50%)
Mar 31, 2016 46.57 47.03 46.28 46.39 66,085 -0.32(-0.69%)
Mar 30, 2016 47.08 48.02 46.45 46.71 90,075 -0.05(-0.11%)
Mar 29, 2016 45.73 46.96 45.27 46.76 123,947 +1.03(+2.25%)
Mar 28, 2016 46.14 46.58 45.11 45.73 114,002 -0.41(-0.89%)
Mar 24, 2016 44.36 46.14 46.14 46.14 102,000 +1.60(+3.59%)
Mar 23, 2016 45.84 46.05 44.43 44.54 116,320 -1.49(-3.24%)
Mar 22, 2016 46.58 47.49 45.97 46.03 130,292 -1.05(-2.23%)
Mar 21, 2016 45.45 47.45 45.45 47.08 164,731 +1.71(+3.77%)
Mar 18, 2016 44.53 45.59 44.39 45.37 213,318 +1.28(+2.90%)
Mar 17, 2016 41.41 44.14 41.12 44.09 129,991 +3.01(+7.33%)
Mar 16, 2016 40.54 41.49 40.20 41.08 121,299 +0.49(+1.21%)
Mar 15, 2016 41.17 41.86 40.55 40.59 71,153 -1.19(-2.85%)
Mar 14, 2016 41.48 42.24 41.36 41.78 94,094 -0.10(-0.24%)
Mar 11, 2016 41.08 41.99 40.88 41.88 146,919 +1.17(+2.87%)
Mar 10, 2016 41.40 41.40 39.88 40.71 103,196 -0.74(-1.79%)
Mar 09, 2016 40.92 41.85 40.59 41.45 99,396 -0.20(-0.48%)
Mar 08, 2016 44.48 44.48 41.61 41.65 102,204 -2.99(-6.70%)
Mar 07, 2016 42.63 44.66 42.63 44.64 104,053 +1.91(+4.47%)
Mar 04, 2016 41.63 43.71 41.62 42.73 112,175 +0.96(+2.30%)
Mar 03, 2016 41.23 41.78 41.07 41.77 66,919 +0.39(+0.94%)
Mar 02, 2016 40.60 41.38 40.51 41.38 75,058 +0.52(+1.27%)
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.