Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 42.84 43.92 41.86 42.52 0 -0.32(-0.75%)
Apr 28, 2016 43.64 44.19 42.51 42.84 0 -0.80(-1.83%)
Apr 27, 2016 43.51 44.76 42.92 43.64 0 +0.13(+0.30%)
Apr 26, 2016 44.24 44.24 43.31 43.51 0 -0.73(-1.65%)
Apr 25, 2016 43.82 44.29 42.78 44.24 0 +2.27(+5.41%)
Apr 22, 2016 44.23 44.32 41.97 41.97 0 -1.79(-4.09%)
Apr 21, 2016 44.08 44.66 43.01 43.76 0 +0.09(+0.21%)
Apr 20, 2016 43.93 46.40 42.13 43.67 0 -0.26(-0.59%)
Apr 19, 2016 44.65 44.97 43.68 43.93 0 -2.52(-5.43%)
Apr 18, 2016 51.27 52.03 46.06 46.45 0 -4.82(-9.40%)
Apr 15, 2016 48.80 51.80 48.02 51.27 0 +4.90(+10.57%)
Apr 14, 2016 48.79 49.47 46.22 46.37 0 -2.42(-4.96%)
Apr 13, 2016 48.82 49.86 47.73 48.79 0 +0.01(+0.02%)
Apr 12, 2016 49.04 49.67 45.52 48.78 0 -0.26(-0.53%)
Apr 11, 2016 47.42 49.68 47.42 49.04 0 +1.62(+3.42%)
Apr 08, 2016 46.50 47.66 45.22 47.42 0 +0.92(+1.98%)
Apr 07, 2016 46.16 47.08 46.06 46.50 0 +0.34(+0.74%)
Apr 06, 2016 50.16 50.16 45.21 46.16 0 -4.00(-7.97%)
Apr 05, 2016 51.06 51.68 49.87 50.16 0 -0.73(-1.43%)
Apr 04, 2016 47.76 51.16 47.76 50.89 0 +3.13(+6.55%)
Apr 01, 2016 47.14 47.91 46.97 47.76 0 +1.85(+4.03%)
Mar 31, 2016 46.49 46.82 45.83 45.91 0 -0.47(-1.01%)
Mar 30, 2016 46.63 46.63 42.77 46.38 0 -0.25(-0.54%)
Mar 29, 2016 45.98 48.35 45.98 46.63 0 +0.65(+1.41%)
Mar 28, 2016 44.96 46.93 44.96 45.98 0 +1.02(+2.27%)
Mar 24, 2016 44.96 44.96 44.96 0 +0.38(+0.85%)
Mar 23, 2016 44.12 45.70 44.01 44.58 0 +0.46(+1.04%)
Mar 22, 2016 45.09 45.26 44.08 44.12 0 -0.97(-2.15%)
Mar 21, 2016 44.98 48.31 44.37 45.09 0 +0.11(+0.24%)
Mar 18, 2016 46.22 46.67 44.98 44.98 0 -1.24(-2.68%)
Mar 17, 2016 44.64 46.31 44.64 46.22 0 +2.24(+5.09%)
Mar 16, 2016 48.98 49.15 43.98 43.98 0 -5.00(-10.21%)
Mar 15, 2016 49.45 50.57 48.49 48.98 0 -1.19(-2.37%)
Mar 14, 2016 51.50 52.56 49.71 50.17 0 -0.08(-0.16%)
Mar 11, 2016 51.23 51.53 49.78 50.25 0 -1.73(-3.33%)
Mar 10, 2016 52.48 53.04 51.77 51.98 0 +0.24(+0.46%)
Mar 09, 2016 52.41 53.60 51.46 51.74 0 -2.30(-4.26%)
Mar 08, 2016 52.80 54.17 51.98 54.04 0 +1.24(+2.35%)
Mar 07, 2016 51.89 54.03 51.89 52.80 0 +0.91(+1.75%)
Mar 04, 2016 52.57 52.57 50.56 51.89 0 -0.68(-1.29%)
Mar 03, 2016 53.34 54.36 52.19 52.57 0 -0.80(-1.50%)
Mar 02, 2016 57.64 58.47 53.37 53.37 0 -3.47(-6.10%)
Mar 01, 2016 60.01 60.01 55.89 56.84 0 -3.17(-5.28%)
Feb 29, 2016 59.61 60.96 58.09 60.01 0 +0.05(+0.08%)
Feb 26, 2016 63.74 63.74 59.82 59.96 0 -3.78(-5.93%)
Feb 25, 2016 66.09 66.09 62.21 63.74 0 -2.35(-3.56%)
Feb 24, 2016 68.49 69.70 65.55 66.09 0 +1.06(+1.63%)
Feb 23, 2016 63.71 65.46 63.28 65.03 0 +2.19(+3.49%)
Feb 22, 2016 62.46 63.97 62.43 62.84 0 +0.38(+0.61%)
Feb 19, 2016 67.49 68.18 62.46 62.46 0 -5.03(-7.45%)
Feb 18, 2016 69.47 78.69 67.07 67.49 0 -1.98(-2.85%)
Feb 17, 2016 71.53 71.53 68.97 69.47 0 -2.06(-2.88%)
Feb 16, 2016 78.97 81.12 71.46 71.53 0 -7.44(-9.42%)
Feb 12, 2016 78.97 78.97 78.97 0 +1.18(+1.52%)
Feb 11, 2016 72.50 79.34 72.50 77.79 0 +5.29(+7.30%)
Feb 10, 2016 70.86 72.50 0 +0.21(+0.29%)
Feb 09, 2016 70.01 73.52 68.47 72.29 0 +3.91(+5.72%)
Feb 08, 2016 66.67 70.47 66.67 68.38 0 +1.71(+2.56%)
Feb 05, 2016 65.45 67.26 65.29 66.67 0 -0.11(-0.16%)
Feb 04, 2016 67.71 67.71 65.33 66.78 0 -0.93(-1.37%)
Feb 03, 2016 67.54 68.35 64.33 67.71 0 -0.88(-1.28%)
Feb 02, 2016 66.63 69.47 66.63 68.59 0 +1.96(+2.94%)
Feb 01, 2016 61.86 66.98 61.86 66.63 0 +4.77(+7.71%)
Jan 29, 2016 64.29 64.56 60.96 61.86 0 -4.13(-6.26%)
Jan 28, 2016 68.47 69.45 65.95 65.99 0 +0.37(+0.56%)
Jan 27, 2016 65.89 67.48 65.21 65.62 0 -0.27(-0.41%)
Jan 26, 2016 65.40 67.18 64.72 65.89 0 +0.15(+0.23%)
Jan 25, 2016 64.99 65.83 63.77 65.74 0 +3.88(+6.27%)
Jan 22, 2016 65.79 65.79 61.63 61.86 0 -3.93(-5.97%)
Jan 21, 2016 67.94 68.50 64.91 65.79 0 -2.14(-3.15%)
Jan 20, 2016 65.00 72.70 65.00 67.93 0 +3.89(+6.07%)
Jan 19, 2016 62.09 64.88 62.09 64.04 0 +1.95(+3.14%)
Jan 15, 2016 62.09 62.09 62.09 0 +4.53(+7.87%)
Jan 14, 2016 62.32 62.54 56.10 57.56 0 -3.11(-5.13%)
Jan 13, 2016 62.34 63.77 58.91 60.67 0 -4.60(-7.05%)
Jan 12, 2016 62.98 67.02 61.84 65.27 0 +2.29(+3.64%)
Jan 11, 2016 56.10 64.99 56.10 62.98 0 +6.88(+12.26%)
Jan 08, 2016 56.15 57.32 55.01 56.10 0 -0.05(-0.09%)
Jan 07, 2016 52.36 56.22 52.36 56.15 0 +3.79(+7.24%)
Jan 06, 2016 49.68 53.38 49.68 52.36 0 +2.68(+5.39%)
Jan 05, 2016 50.73 50.92 49.12 49.68 0 -0.11(-0.22%)
Jan 04, 2016 46.57 51.29 46.57 49.79 0 +3.22(+6.91%)
Dec 31, 2015 46.57 46.57 46.57 0 +0.56(+1.22%)
Dec 30, 2015 45.27 46.38 45.21 46.01 0 +0.74(+1.63%)
Dec 29, 2015 46.62 47.22 45.06 45.27 0 -1.73(-3.68%)
Dec 28, 2015 44.81 48.04 44.81 47.00 0 +2.19(+4.89%)
Dec 24, 2015 44.81 44.81 44.81 0 -2.58(-5.44%)
Dec 23, 2015 50.06 50.16 45.63 47.39 0 -1.45(-2.97%)
Dec 22, 2015 49.18 49.53 48.15 48.84 0 -0.34(-0.69%)
Dec 21, 2015 51.15 51.44 49.04 49.18 0 -0.25(-0.51%)
Dec 18, 2015 47.75 50.66 47.62 49.43 0 +1.98(+4.17%)
Dec 17, 2015 47.38 49.47 46.78 47.45 0 -0.19(-0.40%)
Dec 16, 2015 50.42 50.75 44.57 47.64 0 -2.39(-4.78%)
Dec 15, 2015 54.69 54.88 49.71 50.03 0 -5.33(-9.63%)
Dec 14, 2015 56.10 56.99 54.64 55.36 0 +1.07(+1.97%)
Dec 11, 2015 51.23 54.69 51.23 54.29 0 +3.06(+5.97%)
Dec 10, 2015 52.87 53.17 50.67 51.23 0 -0.30(-0.58%)
Dec 09, 2015 50.34 51.88 49.12 51.53 0 +1.19(+2.36%)
Dec 08, 2015 51.41 52.64 50.31 50.34 0 +1.34(+2.73%)
Dec 07, 2015 45.44 50.08 45.44 49.00 0 +3.56(+7.83%)
Dec 04, 2015 50.65 50.65 45.43 45.44 0 -5.21(-10.29%)
Dec 03, 2015 51.96 52.08 49.82 50.65 0 -1.31(-2.52%)
Dec 02, 2015 49.69 52.09 49.09 51.96 0 +2.68(+5.44%)
Dec 01, 2015 48.14 49.55 48.03 49.28 0 +1.14(+2.37%)
Nov 30, 2015 49.43 49.68 48.14 48.14 0 -0.14(-0.29%)
Nov 27, 2015 48.30 48.92 48.04 48.28 0 -0.18(-0.37%)
Nov 25, 2015 48.46 48.46 48.46 0 +1.29(+2.73%)
Nov 24, 2015 46.46 48.00 46.29 47.17 0 +1.33(+2.90%)
Nov 23, 2015 45.79 45.84 0 +0.91(+2.03%)
Nov 20, 2015 43.75 45.57 43.75 44.93 0 +1.18(+2.70%)
Nov 19, 2015 43.53 44.19 42.82 43.75 0 +0.22(+0.51%)
Nov 18, 2015 46.28 46.58 42.99 43.53 0 -3.10(-6.65%)
Nov 17, 2015 47.73 47.75 45.48 46.63 0 -0.81(-1.71%)
Nov 16, 2015 48.34 48.97 47.20 47.44 0 +1.18(+2.55%)
Nov 13, 2015 44.41 47.04 44.20 46.26 0 +2.33(+5.30%)
Nov 12, 2015 45.12 45.44 43.15 43.93 0 +2.01(+4.79%)
Nov 11, 2015 39.34 42.46 39.34 41.92 0 +2.58(+6.56%)
Nov 10, 2015 42.21 42.21 39.23 39.34 0 -2.00(-4.84%)
Nov 09, 2015 41.58 42.50 40.79 41.34 0 +1.49(+3.74%)
Nov 06, 2015 40.04 40.04 39.24 39.85 0 +0.56(+1.43%)
Nov 05, 2015 41.74 41.76 39.04 39.29 0 -2.25(-5.42%)
Nov 04, 2015 41.27 41.92 40.42 41.54 0 +0.27(+0.65%)
Nov 03, 2015 41.83 42.38 41.20 41.27 0 -0.61(-1.46%)
Nov 02, 2015 41.95 42.96 41.52 41.88 0 -0.07(-0.17%)
Oct 30, 2015 43.57 43.78 41.75 41.95 0 -1.68(-3.85%)
Oct 29, 2015 44.77 45.89 43.62 43.63 0 -0.66(-1.49%)
Oct 28, 2015 44.77 45.58 43.69 44.29 0 -0.48(-1.07%)
Oct 27, 2015 44.00 44.98 43.82 44.77 0 +1.78(+4.14%)
Oct 26, 2015 41.51 43.59 41.51 42.99 0 +1.48(+3.57%)
Oct 23, 2015 41.18 41.77 40.48 41.51 0 +1.29(+3.21%)
Oct 22, 2015 41.49 41.49 40.16 40.22 0 -1.55(-3.71%)
Oct 21, 2015 42.41 43.93 41.47 41.77 0 +0.05(+0.12%)
Oct 20, 2015 40.74 42.62 40.66 41.72 0 +0.98(+2.41%)
Oct 19, 2015 39.58 41.97 39.58 40.74 0 +1.16(+2.93%)
Oct 16, 2015 41.99 42.38 39.22 39.58 0 -2.41(-5.74%)
Oct 15, 2015 42.70 43.53 40.47 41.99 0 -0.71(-1.66%)
Oct 14, 2015 45.05 45.38 42.58 42.70 0 -2.67(-5.88%)
Oct 13, 2015 44.90 45.71 43.85 45.37 0 +0.47(+1.05%)
Oct 12, 2015 42.80 46.51 42.80 44.90 0 +2.10(+4.91%)
Oct 09, 2015 42.96 43.35 42.69 42.80 0 -0.48(-1.11%)
Oct 08, 2015 43.02 43.92 42.34 43.28 0 +0.02(+0.05%)
Oct 07, 2015 44.03 45.25 43.23 43.26 0 -0.88(-1.99%)
Oct 06, 2015 43.39 45.28 43.22 44.14 0 +1.11(+2.58%)
Oct 05, 2015 42.86 44.75 42.86 43.03 0 +0.17(+0.40%)
Oct 02, 2015 46.07 46.07 42.86 42.86 0 -1.75(-3.92%)
Oct 01, 2015 45.52 47.37 44.51 44.61 0 -0.91(-2.00%)
Sep 30, 2015 48.37 48.42 45.39 45.52 0 -3.80(-7.70%)
Sep 29, 2015 49.09 49.53 48.87 49.32 0 -0.14(-0.28%)
Sep 28, 2015 49.14 49.58 47.70 49.46 0 +1.75(+3.67%)
Sep 25, 2015 49.44 49.44 47.50 47.71 0 -1.73(-3.50%)
Sep 24, 2015 51.69 51.69 49.31 49.44 0 -1.68(-3.29%)
Sep 23, 2015 48.42 52.18 48.27 51.12 0 +2.22(+4.54%)
Sep 22, 2015 47.51 49.57 47.51 48.90 0 +1.39(+2.93%)
Sep 21, 2015 46.84 47.59 45.99 47.51 0 +1.67(+3.64%)
Sep 18, 2015 45.09 46.50 44.68 45.84 0 +0.50(+1.10%)
Sep 17, 2015 50.24 52.15 45.09 45.34 0 -4.90(-9.75%)
Sep 16, 2015 51.14 51.68 48.92 50.24 0 -0.90(-1.76%)
Sep 15, 2015 49.81 51.18 49.35 51.14 0 +1.33(+2.67%)
Sep 14, 2015 49.63 50.93 49.63 49.81 0 +0.18(+0.36%)
Sep 11, 2015 50.84 51.01 49.55 49.63 0 -0.42(-0.84%)
Sep 10, 2015 49.93 56.54 49.88 50.05 0 +0.55(+1.11%)
Sep 09, 2015 49.58 50.23 49.19 49.50 0 -0.64(-1.28%)
Sep 08, 2015 51.93 51.93 49.97 50.14 0 +0.85(+1.72%)
Sep 04, 2015 49.29 49.29 49.29 0 -1.15(-2.28%)
Sep 03, 2015 50.54 52.13 50.30 50.44 0 -3.31(-6.16%)
Sep 02, 2015 57.51 74.29 52.75 53.75 0 -3.76(-6.54%)
Sep 01, 2015 54.37 60.62 54.37 57.51 0 +3.14(+5.78%)
Aug 31, 2015 52.30 55.09 50.91 54.37 0 +2.81(+5.45%)
Aug 28, 2015 48.68 52.74 48.48 51.56 0 +2.53(+5.16%)
Aug 27, 2015 46.87 49.06 44.21 49.03 0 +2.16(+4.61%)
Aug 26, 2015 49.00 50.16 46.38 46.87 0 -2.13(-4.35%)
Aug 25, 2015 50.11 50.11 47.36 49.00 0 -1.11(-2.22%)
Aug 24, 2015 52.15 53.06 48.42 50.11 0 +5.45(+12.20%)
Aug 21, 2015 42.58 45.15 42.34 44.66 0 +2.08(+4.88%)
Aug 20, 2015 41.35 43.04 41.35 42.58 0 +1.29(+3.12%)
Aug 19, 2015 39.48 41.98 37.51 41.29 0 +1.81(+4.58%)
Aug 18, 2015 40.35 40.35 38.04 39.48 0 -0.87(-2.16%)
Aug 17, 2015 40.92 42.18 40.17 40.35 0 -0.57(-1.39%)
Aug 14, 2015 43.23 43.23 40.79 40.92 0 -2.31(-5.34%)
Aug 13, 2015 43.10 43.91 42.91 43.23 0 +0.83(+1.96%)
Aug 12, 2015 42.83 43.99 41.20 42.40 0 +0.24(+0.57%)
Aug 11, 2015 42.78 42.97 42.05 42.16 0 +1.17(+2.85%)
Aug 10, 2015 41.17 42.78 40.82 40.99 0 -0.18(-0.44%)
Aug 07, 2015 42.27 42.46 41.05 41.17 0 -0.37(-0.89%)
Aug 06, 2015 40.18 43.06 40.18 41.54 0 +1.36(+3.38%)
Aug 05, 2015 40.00 40.98 39.30 40.18 0 +0.06(+0.15%)
Aug 04, 2015 40.91 40.91 39.70 40.12 0 -0.79(-1.93%)
Aug 03, 2015 38.82 41.83 38.82 40.91 0 +2.09(+5.38%)
Jul 31, 2015 37.33 38.92 37.33 38.82 0 +1.49(+3.99%)
Jul 30, 2015 38.59 38.59 37.25 37.33 0 -1.26(-3.27%)
Jul 29, 2015 39.94 42.51 38.07 38.59 0 -1.35(-3.38%)
Jul 28, 2015 40.42 41.02 39.01 39.94 0 -1.21(-2.94%)
Jul 27, 2015 40.73 41.86 40.44 41.15 0 +2.15(+5.51%)
Jul 24, 2015 38.46 39.80 38.46 39.00 0 +0.54(+1.40%)
Jul 23, 2015 37.57 39.70 37.41 38.46 0 +0.80(+2.12%)
Jul 22, 2015 35.86 37.68 35.14 37.66 0 +2.69(+7.69%)
Jul 21, 2015 36.39 36.54 34.62 34.97 0 -1.42(-3.90%)
Jul 20, 2015 34.68 36.80 34.68 36.39 0 +1.71(+4.93%)
Jul 17, 2015 36.32 37.69 34.12 34.68 0 -1.24(-3.45%)
Jul 16, 2015 37.07 37.85 35.88 35.92 0 -1.33(-3.57%)
Jul 15, 2015 37.63 38.51 36.41 37.25 0 +0.94(+2.59%)
Jul 14, 2015 38.08 38.58 35.79 36.31 0 -1.77(-4.65%)
Jul 13, 2015 41.22 42.55 38.01 38.08 0 -3.14(-7.62%)
Jul 10, 2015 42.04 42.41 41.14 41.22 0 -0.82(-1.95%)
Jul 09, 2015 43.05 43.05 41.89 42.04 0 -0.16(-0.38%)
Jul 08, 2015 40.86 43.21 40.36 42.20 0 +1.66(+4.09%)
Jul 07, 2015 39.84 44.08 39.81 40.54 0 +0.53(+1.32%)
Jul 06, 2015 36.45 40.94 36.20 40.01 0 +6.21(+18.37%)
Jul 02, 2015 33.80 33.80 33.80 0 -0.31(-0.91%)
Jul 01, 2015 33.09 35.06 33.07 34.11 0 +1.68(+5.18%)
Jun 30, 2015 33.64 33.64 32.32 32.43 0 -1.21(-3.60%)
Jun 29, 2015 29.01 33.73 29.01 33.64 0 +4.63(+15.96%)
Jun 26, 2015 29.26 29.77 28.81 29.01 0 -0.25(-0.85%)
Jun 25, 2015 29.60 30.24 29.09 29.26 0 -0.34(-1.15%)
Jun 24, 2015 30.13 30.95 29.44 29.60 0 -0.09(-0.30%)
Jun 23, 2015 30.06 30.85 29.22 29.69 0 -0.37(-1.23%)
Jun 22, 2015 30.40 31.54 29.97 30.06 0 -0.34(-1.12%)
Jun 19, 2015 32.02 32.05 30.14 30.40 0 -1.19(-3.77%)
Jun 18, 2015 32.79 32.79 31.31 31.59 0 -1.24(-3.78%)
Jun 17, 2015 33.30 51.34 32.60 32.83 0 +0.44(+1.36%)
Jun 16, 2015 32.55 33.06 31.93 32.39 0 -0.16(-0.49%)
Jun 15, 2015 31.51 32.94 31.51 32.55 0 +1.04(+3.30%)
Jun 12, 2015 32.12 32.21 31.44 31.51 0 -0.25(-0.79%)
Jun 11, 2015 32.12 32.54 31.60 31.76 0 -0.03(-0.09%)
Jun 10, 2015 33.05 33.19 31.78 31.79 0 -1.22(-3.70%)
Jun 09, 2015 34.04 34.04 32.86 33.01 0 -1.03(-3.03%)
Jun 08, 2015 34.50 34.73 33.59 34.04 0 +0.50(+1.49%)
Jun 05, 2015 38.42 38.42 33.19 33.54 0 -4.88(-12.70%)
Jun 04, 2015 37.40 39.27 37.40 38.42 0 +1.02(+2.73%)
Jun 03, 2015 36.29 45.67 36.29 37.40 0 +1.66(+4.64%)
Jun 02, 2015 35.30 36.81 35.30 35.74 0 +0.44(+1.25%)
Jun 01, 2015 35.41 36.42 35.28 35.30 0 +1.56(+4.62%)
May 29, 2015 34.07 34.09 32.41 33.74 0 -0.46(-1.35%)
May 28, 2015 36.19 36.38 34.10 34.20 0 -1.09(-3.09%)
May 27, 2015 34.66 35.61 34.44 35.29 0 +0.63(+1.82%)
May 26, 2015 31.29 35.59 31.29 34.66 0 +3.37(+10.77%)
May 22, 2015 31.29 31.29 31.29 0 -0.32(-1.01%)
May 21, 2015 33.70 33.70 31.49 31.61 0 -2.09(-6.20%)
May 20, 2015 34.23 34.58 33.27 33.70 0 -1.12(-3.22%)
May 19, 2015 30.63 34.97 30.63 34.82 0 +4.19(+13.68%)
May 18, 2015 29.95 31.54 29.95 30.63 0 +0.68(+2.27%)
May 15, 2015 32.63 33.84 29.72 29.95 0 -2.68(-8.21%)
May 14, 2015 34.33 34.33 32.59 32.63 0 -1.70(-4.95%)
May 13, 2015 33.53 45.77 31.20 34.33 0 +0.59(+1.75%)
May 12, 2015 34.86 34.92 33.44 33.74 0 -1.12(-3.21%)
May 11, 2015 35.09 36.04 34.56 34.86 0 -0.23(-0.66%)
May 08, 2015 37.48 38.02 35.06 35.09 0 -3.04(-7.97%)
May 07, 2015 36.98 38.58 36.91 38.13 0 +1.25(+3.39%)
May 06, 2015 36.24 37.07 35.73 36.88 0 +0.64(+1.77%)
May 05, 2015 35.99 36.30 35.48 36.24 0 +0.04(+0.11%)
May 04, 2015 37.03 37.27 36.15 36.20 0 +0.58(+1.63%)
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.