Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 46.83 47.31 46.48 47.28 515,175 +0.52(+1.12%)
Jun 29, 2016 46.13 46.80 46.13 46.76 400,960 +1.06(+2.33%)
Jun 28, 2016 45.48 45.79 45.11 45.70 629,365 +0.68(+1.50%)
Jun 27, 2016 45.64 45.64 44.85 45.02 510,366 -0.76(-1.66%)
Jun 24, 2016 45.94 47.05 45.31 45.78 2,268,934 -0.95(-2.04%)
Jun 23, 2016 46.57 46.80 46.26 46.73 329,004 +0.55(+1.19%)
Jun 22, 2016 46.95 46.95 46.08 46.19 393,590 -0.78(-1.65%)
Jun 21, 2016 46.30 47.18 46.06 46.96 392,172 +0.77(+1.66%)
Jun 20, 2016 46.66 47.18 46.14 46.19 288,223 -0.26(-0.56%)
Jun 17, 2016 46.83 46.83 46.24 46.46 918,417 -0.26(-0.56%)
Jun 16, 2016 46.46 46.86 46.20 46.72 357,217 +0.24(+0.51%)
Jun 15, 2016 46.11 46.75 46.11 46.48 405,244 +0.68(+1.48%)
Jun 14, 2016 45.41 45.86 44.99 45.81 444,635 +0.28(+0.61%)
Jun 13, 2016 45.23 45.78 45.23 45.53 368,130 +0.29(+0.65%)
Jun 10, 2016 45.52 45.68 45.17 45.23 232,819 -0.44(-0.97%)
Jun 09, 2016 45.65 45.97 45.31 45.68 313,042 +0.03(+0.06%)
Jun 08, 2016 45.82 46.07 45.51 45.65 460,367 -0.25(-0.55%)
Jun 07, 2016 45.54 46.28 45.15 45.91 536,303 +1.23(+2.74%)
Jun 06, 2016 44.69 44.96 44.34 44.68 329,372 -0.08(-0.19%)
Jun 03, 2016 44.45 44.76 43.97 44.76 304,251 +0.82(+1.87%)
Jun 02, 2016 43.70 43.97 43.48 43.94 248,592 +0.12(+0.27%)
Jun 01, 2016 43.63 43.93 43.44 43.83 310,473 +0.47(+1.08%)
May 31, 2016 43.96 43.96 42.75 43.36 440,775 -0.44(-1.02%)
May 27, 2016 43.28 43.80 43.80 43.80 367,069 +0.60(+1.40%)
May 26, 2016 43.34 43.65 42.94 43.20 184,557 -0.13(-0.29%)
May 25, 2016 43.41 43.41 42.64 43.32 274,151 -0.03(-0.06%)
May 24, 2016 43.51 43.78 43.18 43.35 282,687 +0.01(+0.02%)
May 23, 2016 43.25 43.62 42.89 43.34 185,658 +0.27(+0.62%)
May 20, 2016 43.12 43.43 42.63 43.07 570,247 +0.18(+0.41%)
May 19, 2016 42.56 42.94 42.41 42.89 298,279 +0.03(+0.06%)
May 18, 2016 43.00 43.15 42.37 42.87 405,944 -0.17(-0.39%)
May 17, 2016 43.63 44.03 42.72 43.04 569,782 -0.84(-1.91%)
May 16, 2016 42.92 44.14 42.89 43.88 400,760 +0.90(+2.09%)
May 13, 2016 42.68 43.40 42.34 42.98 439,871 +0.35(+0.83%)
May 12, 2016 42.70 42.78 42.00 42.63 263,149 +0.15(+0.36%)
May 11, 2016 43.19 43.23 42.11 42.47 250,653 -0.91(-2.11%)
May 10, 2016 43.25 43.49 42.37 43.39 621,541 -0.21(-0.48%)
May 09, 2016 43.10 44.19 43.10 43.60 599,856 +0.39(+0.89%)
May 06, 2016 42.71 43.22 42.30 43.21 277,775 +0.62(+1.46%)
May 05, 2016 42.21 42.85 42.05 42.59 350,896 +0.34(+0.81%)
May 04, 2016 41.43 42.37 41.22 42.25 533,876 +0.75(+1.80%)
May 03, 2016 41.26 41.65 41.11 41.50 645,840 +0.15(+0.37%)
May 02, 2016 40.80 41.51 40.80 41.35 475,605 +0.72(+1.78%)
Apr 29, 2016 40.65 40.85 40.44 40.63 1,412,966 -0.18(-0.45%)
Apr 28, 2016 41.42 41.77 40.72 40.81 531,692 -0.74(-1.78%)
Apr 27, 2016 40.53 41.90 40.40 41.55 538,003 +0.96(+2.38%)
Apr 26, 2016 39.92 41.12 39.45 40.59 535,994 +0.39(+0.98%)
Apr 25, 2016 40.18 40.45 39.96 40.19 459,621 -0.13(-0.31%)
Apr 22, 2016 40.26 40.44 39.74 40.32 305,690 +0.22(+0.54%)
Apr 21, 2016 41.11 41.34 40.04 40.10 335,973 -1.05(-2.55%)
Apr 20, 2016 41.82 41.90 41.11 41.15 507,703 -0.76(-1.80%)
Apr 19, 2016 42.07 42.22 41.70 41.90 573,519 -0.08(-0.18%)
Apr 18, 2016 41.25 42.36 41.17 41.98 633,009 +0.73(+1.77%)
Apr 15, 2016 40.70 41.37 40.49 41.25 385,480 +0.60(+1.47%)
Apr 14, 2016 40.73 40.96 40.39 40.65 443,728 -0.28(-0.68%)
Apr 13, 2016 41.70 41.70 40.80 40.93 423,515 -0.68(-1.63%)
Apr 12, 2016 41.46 42.00 41.31 41.61 667,528 +0.17(+0.41%)
Apr 11, 2016 41.79 41.87 41.34 41.44 484,548 -0.14(-0.34%)
Apr 08, 2016 41.23 42.02 41.09 41.58 829,280 +0.58(+1.41%)
Apr 07, 2016 41.39 41.57 40.80 41.01 841,488 -0.62(-1.49%)
Apr 06, 2016 40.75 41.83 40.69 41.63 661,514 +0.83(+2.04%)
Apr 05, 2016 40.80 41.43 40.59 40.80 650,269 -0.12(-0.29%)
Apr 04, 2016 39.84 40.95 39.65 40.91 1,024,834 +1.15(+2.89%)
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.