Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 46.36 47.49 46.23 47.45 415,322 +1.16(+2.51%)
Jun 29, 2016 46.08 46.44 45.97 46.29 270,266 +0.39(+0.85%)
Jun 28, 2016 45.70 46.15 45.34 45.90 371,288 +0.37(+0.82%)
Jun 27, 2016 45.31 45.66 45.23 45.53 465,163 +0.16(+0.36%)
Jun 24, 2016 44.76 45.57 44.09 45.36 796,480 +0.01(+0.02%)
Jun 23, 2016 44.92 45.36 44.23 45.36 250,971 +0.51(+1.13%)
Jun 22, 2016 45.36 45.36 44.84 44.85 316,304 -0.46(-1.02%)
Jun 21, 2016 45.36 45.64 44.78 45.31 208,281 -0.05(-0.11%)
Jun 20, 2016 45.12 45.51 44.67 45.36 291,656 +0.51(+1.15%)
Jun 17, 2016 44.91 44.91 44.26 44.85 627,273 +0.01(+0.03%)
Jun 16, 2016 44.42 44.90 44.19 44.84 298,596 +0.39(+0.88%)
Jun 15, 2016 45.12 45.12 44.40 44.45 559,292 -0.64(-1.42%)
Jun 14, 2016 44.73 45.09 44.35 45.09 246,633 +0.48(+1.07%)
Jun 13, 2016 44.64 44.86 44.46 44.61 142,268 -0.04(-0.08%)
Jun 10, 2016 44.58 45.05 44.42 44.65 180,659 -0.13(-0.30%)
Jun 09, 2016 44.40 44.87 44.22 44.78 220,353 +0.43(+0.96%)
Jun 08, 2016 43.98 44.37 43.83 44.35 179,314 +0.43(+0.99%)
Jun 07, 2016 43.65 43.98 43.65 43.92 229,001 +0.34(+0.77%)
Jun 06, 2016 43.46 43.79 43.38 43.58 240,866 +0.25(+0.58%)
Jun 03, 2016 42.93 43.54 42.63 43.33 298,165 +0.77(+1.81%)
Jun 02, 2016 42.40 42.64 42.08 42.56 318,494 +0.04(+0.09%)
Jun 01, 2016 42.43 42.64 42.31 42.52 196,684 +0.13(+0.31%)
May 31, 2016 42.23 42.52 41.93 42.39 723,976 +0.20(+0.47%)
May 27, 2016 41.83 42.19 42.19 42.19 275,683 +0.39(+0.93%)
May 26, 2016 41.30 41.93 41.30 41.80 291,238 +0.59(+1.44%)
May 25, 2016 41.80 41.80 40.81 41.21 354,368 +0.30(+0.74%)
May 24, 2016 40.06 40.94 40.06 40.91 344,047 +0.87(+2.18%)
May 23, 2016 40.50 40.56 40.00 40.03 243,033 -0.42(-1.03%)
May 20, 2016 40.36 40.45 40.03 40.45 230,470 +0.20(+0.49%)
May 19, 2016 39.96 40.29 39.67 40.25 231,038 +0.20(+0.50%)
May 18, 2016 40.49 40.97 40.01 40.06 442,697 -0.65(-1.61%)
May 17, 2016 41.87 41.87 40.46 40.71 356,418 -1.09(-2.62%)
May 16, 2016 41.68 41.82 41.48 41.80 395,677 +0.02(+0.05%)
May 13, 2016 41.89 42.07 41.63 41.78 263,680 -0.12(-0.30%)
May 12, 2016 41.86 42.35 41.41 41.91 257,975 +0.10(+0.25%)
May 11, 2016 41.88 41.99 41.41 41.80 416,292 -0.04(-0.09%)
May 10, 2016 42.00 42.07 41.63 41.84 299,030 +0.00(+0.00%)
May 09, 2016 41.48 41.98 41.18 41.84 430,880 +0.44(+1.05%)
May 06, 2016 41.94 41.97 40.57 41.40 968,926 -0.57(-1.35%)
May 05, 2016 42.20 42.55 41.79 41.97 568,226 -0.33(-0.77%)
May 04, 2016 41.48 42.50 41.47 42.30 426,851 +0.77(+1.86%)
May 03, 2016 41.28 41.76 40.59 41.53 486,231 +0.05(+0.12%)
May 02, 2016 40.88 41.67 40.81 41.48 377,617 +0.60(+1.46%)
Apr 29, 2016 40.73 40.98 40.31 40.88 240,408 +0.09(+0.23%)
Apr 28, 2016 40.49 41.03 40.28 40.79 321,842 +0.07(+0.18%)
Apr 27, 2016 40.40 40.89 39.98 40.71 273,968 +0.41(+1.03%)
Apr 26, 2016 40.03 40.30 39.83 40.30 274,981 +0.36(+0.89%)
Apr 25, 2016 39.62 39.95 39.47 39.94 354,076 +0.17(+0.42%)
Apr 22, 2016 39.60 39.97 39.53 39.77 393,687 +0.18(+0.46%)
Apr 21, 2016 40.12 40.12 39.49 39.59 532,360 -0.57(-1.41%)
Apr 20, 2016 40.87 41.08 40.10 40.16 586,892 -0.81(-1.99%)
Apr 19, 2016 41.26 41.32 40.74 40.97 481,330 -0.21(-0.51%)
Apr 18, 2016 40.79 41.19 40.49 41.19 451,915 +0.37(+0.91%)
Apr 15, 2016 40.32 40.87 40.28 40.81 390,650 +0.40(+0.99%)
Apr 14, 2016 40.24 40.59 39.99 40.41 577,380 +0.10(+0.25%)
Apr 13, 2016 40.49 40.51 39.93 40.31 366,548 +0.04(+0.09%)
Apr 12, 2016 40.01 40.34 39.93 40.28 407,424 +0.28(+0.69%)
Apr 11, 2016 39.93 40.12 39.75 40.00 579,277 +0.26(+0.66%)
Apr 08, 2016 39.61 39.91 39.31 39.74 391,477 +0.31(+0.78%)
Apr 07, 2016 39.12 39.59 38.94 39.43 639,691 +0.26(+0.67%)
Apr 06, 2016 39.18 39.35 38.90 39.17 547,221 -0.07(-0.17%)
Apr 05, 2016 40.65 40.65 39.24 39.24 355,282 -1.42(-3.49%)
Apr 04, 2016 40.68 40.73 40.32 40.65 281,954 -0.08(-0.20%)
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.