Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.92 41.42 39.92 41.42 265,805 +1.21(+3.01%)
Jun 29, 2016 39.57 40.33 38.99 40.21 310,386 +1.40(+3.61%)
Jun 28, 2016 39.20 39.54 38.42 38.81 247,126 +0.36(+0.94%)
Jun 27, 2016 39.77 39.77 37.88 38.45 376,636 -1.84(-4.57%)
Jun 24, 2016 40.75 41.76 40.05 40.29 297,888 -2.80(-6.50%)
Jun 23, 2016 42.56 43.09 42.13 43.09 241,752 +1.03(+2.45%)
Jun 22, 2016 43.35 43.35 41.55 42.06 333,966 -1.17(-2.71%)
Jun 21, 2016 44.22 44.22 42.75 43.23 171,667 -0.82(-1.86%)
Jun 20, 2016 44.01 45.21 44.00 44.05 235,381 +0.71(+1.64%)
Jun 17, 2016 43.02 43.84 42.91 43.34 299,593 +0.44(+1.03%)
Jun 16, 2016 43.36 43.76 41.88 42.90 340,647 -0.89(-2.03%)
Jun 15, 2016 44.49 45.20 43.66 43.79 278,997 -0.39(-0.88%)
Jun 14, 2016 44.64 45.12 43.45 44.18 261,760 -0.52(-1.16%)
Jun 13, 2016 45.64 45.70 44.49 44.70 279,350 -1.32(-2.87%)
Jun 10, 2016 46.32 47.06 45.62 46.02 301,461 -0.80(-1.71%)
Jun 09, 2016 46.14 47.24 45.96 46.82 382,262 +0.24(+0.52%)
Jun 08, 2016 46.36 46.78 45.98 46.58 339,046 +0.64(+1.39%)
Jun 07, 2016 45.10 46.60 44.71 45.94 417,904 +0.84(+1.86%)
Jun 06, 2016 42.76 45.39 42.76 45.10 566,780 +2.35(+5.50%)
Jun 03, 2016 42.97 42.97 41.86 42.75 339,829 -0.79(-1.81%)
Jun 02, 2016 43.00 43.83 42.70 43.54 265,592 +0.34(+0.79%)
Jun 01, 2016 43.19 43.59 42.68 43.20 399,508 -0.64(-1.46%)
May 31, 2016 44.14 44.89 43.57 43.84 325,065 -0.28(-0.63%)
May 27, 2016 44.11 44.12 44.12 44.12 245,200 +0.02(+0.05%)
May 26, 2016 45.11 45.50 44.03 44.10 246,043 -0.86(-1.91%)
May 25, 2016 44.02 45.11 43.59 44.96 275,213 +0.58(+1.31%)
May 24, 2016 43.24 44.82 42.76 44.38 257,972 +1.36(+3.16%)
May 23, 2016 43.61 44.13 43.00 43.02 532,606 -0.89(-2.03%)
May 20, 2016 43.40 44.35 42.46 43.91 420,496 +0.81(+1.88%)
May 19, 2016 42.14 43.50 42.01 43.10 388,292 +0.67(+1.58%)
May 18, 2016 42.53 43.05 42.09 42.43 430,936 -0.23(-0.54%)
May 17, 2016 43.55 43.90 42.39 42.66 463,826 -0.84(-1.93%)
May 16, 2016 44.25 44.62 43.17 43.50 404,257 -0.76(-1.72%)
May 13, 2016 44.73 45.02 43.62 44.26 386,028 -1.32(-2.90%)
May 12, 2016 46.92 47.33 44.86 45.58 437,870 -1.00(-2.15%)
May 11, 2016 46.31 47.71 45.50 46.58 390,485 +0.31(+0.67%)
May 10, 2016 46.21 46.97 45.34 46.27 455,316 +0.25(+0.54%)
May 09, 2016 46.85 47.51 45.06 46.02 591,915 -0.77(-1.65%)
May 06, 2016 48.40 48.58 44.70 46.79 1,232,560 -1.87(-3.84%)
May 05, 2016 50.90 57.77 45.01 48.66 4,235,029 +10.34(+26.98%)
May 04, 2016 38.89 39.96 38.23 38.32 294,112 -0.71(-1.82%)
May 03, 2016 40.52 41.06 38.82 39.03 289,191 -1.78(-4.36%)
May 02, 2016 39.96 41.17 39.50 40.81 202,891 +0.87(+2.18%)
Apr 29, 2016 40.62 40.91 39.43 39.94 185,361 -0.73(-1.79%)
Apr 28, 2016 41.38 41.70 40.60 40.67 165,715 -1.26(-3.01%)
Apr 27, 2016 41.02 42.22 40.20 41.93 197,683 +0.99(+2.42%)
Apr 26, 2016 39.60 41.09 39.35 40.94 201,724 +1.39(+3.51%)
Apr 25, 2016 40.73 40.94 39.12 39.55 185,469 -1.44(-3.51%)
Apr 22, 2016 40.39 41.20 39.14 40.99 128,150 +0.70(+1.74%)
Apr 21, 2016 40.70 40.70 39.90 40.29 142,852 -0.47(-1.15%)
Apr 20, 2016 41.48 41.71 40.75 40.76 119,803 -0.85(-2.04%)
Apr 19, 2016 40.95 41.85 40.39 41.61 157,007 +0.92(+2.26%)
Apr 18, 2016 40.04 40.74 39.73 40.69 140,297 +0.35(+0.87%)
Apr 15, 2016 40.07 40.76 39.70 40.34 138,907 +0.04(+0.10%)
Apr 14, 2016 40.81 41.10 40.14 40.30 136,984 -0.54(-1.32%)
Apr 13, 2016 39.23 40.90 39.23 40.84 211,660 +1.79(+4.58%)
Apr 12, 2016 38.99 39.55 38.70 39.05 161,766 +0.20(+0.51%)
Apr 11, 2016 39.22 40.35 38.77 38.85 204,797 -0.14(-0.36%)
Apr 08, 2016 38.75 39.84 38.36 38.99 154,358 +0.63(+1.64%)
Apr 07, 2016 38.73 39.18 38.03 38.36 209,833 -0.76(-1.94%)
Apr 06, 2016 39.55 39.95 38.64 39.12 209,325 -0.34(-0.86%)
Apr 05, 2016 40.42 40.58 39.39 39.46 231,674 -1.36(-3.33%)
Apr 04, 2016 41.19 41.77 40.75 40.82 161,853 -0.39(-0.95%)
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.