Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.48 44.72 44.11 44.67 1,265,369 +1.05(+2.40%)
May 27, 2016 43.80 43.63 43.63 43.63 572,094 -0.25(-0.57%)
May 26, 2016 43.71 43.94 43.59 43.88 532,113 +0.09(+0.21%)
May 25, 2016 43.71 44.15 43.69 43.78 1,097,806 +0.72(+1.67%)
May 24, 2016 42.52 43.10 42.50 43.07 843,447 +0.64(+1.51%)
May 23, 2016 42.57 42.78 42.40 42.43 567,257 -0.05(-0.11%)
May 20, 2016 42.36 42.68 42.28 42.47 721,672 +0.58(+1.38%)
May 19, 2016 42.11 42.20 41.75 41.90 835,985 -0.36(-0.85%)
May 18, 2016 42.36 42.56 42.07 42.25 1,030,008 -0.62(-1.46%)
May 17, 2016 43.41 43.14 42.75 42.88 1,751,775 -0.53(-1.22%)
May 16, 2016 42.84 43.51 42.84 43.41 998,127 +1.05(+2.49%)
May 13, 2016 42.55 42.69 42.11 42.36 1,744,901 -1.05(-2.41%)
May 12, 2016 43.41 43.59 43.14 43.40 1,225,118 -0.07(-0.16%)
May 11, 2016 43.31 43.78 43.31 43.47 834,970 -0.52(-1.17%)
May 10, 2016 43.46 44.13 43.43 43.99 1,113,640 +0.94(+2.19%)
May 09, 2016 43.23 43.33 42.84 43.04 1,135,697 -0.37(-0.84%)
May 06, 2016 43.29 43.64 43.25 43.41 818,067 -0.66(-1.49%)
May 05, 2016 44.37 44.37 43.90 44.07 668,097 +0.09(+0.20%)
May 04, 2016 43.96 44.12 43.84 43.98 974,481 -0.27(-0.62%)
May 03, 2016 44.25 44.45 43.97 44.25 915,535 -0.59(-1.31%)
May 02, 2016 44.87 44.96 44.57 44.84 916,926 -0.05(-0.12%)
Apr 29, 2016 45.03 45.03 44.50 44.89 1,128,391 -0.61(-1.34%)
Apr 28, 2016 45.77 45.97 45.39 45.50 899,998 -0.51(-1.10%)
Apr 27, 2016 45.73 46.16 45.73 46.01 902,926 +0.39(+0.86%)
Apr 26, 2016 45.55 45.77 45.27 45.62 996,129 +0.36(+0.79%)
Apr 25, 2016 45.46 45.54 45.15 45.26 495,747 -0.44(-0.96%)
Apr 22, 2016 45.70 46.01 45.59 45.70 1,103,365 +0.20(+0.43%)
Apr 21, 2016 45.84 45.97 45.39 45.50 1,127,411 +0.72(+1.60%)
Apr 20, 2016 44.83 44.96 44.39 44.78 1,234,707 -0.11(-0.24%)
Apr 19, 2016 44.99 45.06 44.53 44.89 904,075 -0.03(-0.07%)
Apr 18, 2016 45.14 45.22 44.74 44.92 1,155,707 +0.05(+0.12%)
Apr 15, 2016 44.95 45.13 44.84 44.87 686,614 -0.07(-0.16%)
Apr 14, 2016 45.05 45.11 44.78 44.94 1,006,429 +0.30(+0.66%)
Apr 13, 2016 44.65 44.65 44.25 44.64 1,476,503 +1.26(+2.91%)
Apr 12, 2016 43.35 43.46 42.97 43.38 634,476 +0.39(+0.91%)
Apr 11, 2016 43.28 43.50 42.93 42.99 613,186 -0.33(-0.76%)
Apr 08, 2016 43.46 43.57 43.28 43.32 999,320 +0.49(+1.15%)
Apr 07, 2016 43.09 43.20 42.65 42.82 1,509,086 -0.19(-0.44%)
Apr 06, 2016 42.60 43.08 42.36 43.01 796,940 +0.57(+1.34%)
Apr 05, 2016 42.73 42.89 42.37 42.44 688,764 -0.52(-1.22%)
Apr 04, 2016 43.36 43.60 42.92 42.96 620,897 -0.58(-1.33%)
Apr 01, 2016 42.92 43.64 42.52 43.54 782,698 +0.27(+0.61%)
Mar 31, 2016 43.35 43.74 43.24 43.28 1,056,493 +0.50(+1.17%)
Mar 30, 2016 42.92 43.15 42.73 42.78 726,545 +0.02(+0.04%)
Mar 29, 2016 41.99 42.93 41.97 42.76 815,191 +0.39(+0.92%)
Mar 28, 2016 42.36 42.47 42.29 42.37 620,400 -0.05(-0.11%)
Mar 24, 2016 41.84 42.42 42.42 42.42 1,073,974 +0.44(+1.06%)
Mar 23, 2016 42.22 42.28 41.86 41.97 973,725 -0.46(-1.09%)
Mar 22, 2016 42.18 42.56 42.01 42.43 679,718 -0.16(-0.38%)
Mar 21, 2016 42.79 42.79 42.36 42.60 942,392 -0.34(-0.78%)
Mar 18, 2016 42.89 43.32 42.78 42.93 1,305,002 +0.09(+0.20%)
Mar 17, 2016 42.61 43.15 42.58 42.85 2,008,053 -1.11(-2.52%)
Mar 16, 2016 43.25 44.07 43.25 43.96 960,061 +0.71(+1.64%)
Mar 15, 2016 42.90 43.33 42.86 43.25 569,303 -0.12(-0.27%)
Mar 14, 2016 43.24 43.49 43.14 43.36 704,615 -0.12(-0.29%)
Mar 11, 2016 43.05 43.50 43.03 43.49 746,602 +1.00(+2.35%)
Mar 10, 2016 42.92 43.09 42.07 42.49 920,405 -0.36(-0.84%)
Mar 09, 2016 42.94 43.11 42.79 42.85 413,190 +0.26(+0.60%)
Mar 08, 2016 42.70 42.79 42.47 42.59 514,614 -0.23(-0.55%)
Mar 07, 2016 42.41 43.00 42.36 42.82 748,672 -0.79(-1.81%)
Mar 04, 2016 43.11 43.70 43.10 43.61 875,230 +0.56(+1.31%)
Mar 03, 2016 42.79 43.09 42.74 43.05 791,096 -0.13(-0.31%)
Mar 02, 2016 42.55 43.25 42.55 43.18 1,027,446 +0.52(+1.23%)
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.