Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.47 50.77 48.35 48.85 671,105 -1.56(-3.10%)
May 27, 2016 50.07 50.42 50.42 50.42 481,556 +0.46(+0.93%)
May 26, 2016 49.98 50.61 49.62 49.95 734,277 +0.31(+0.63%)
May 25, 2016 48.18 49.78 48.12 49.64 655,916 +1.15(+2.37%)
May 24, 2016 47.83 48.83 47.54 48.49 821,007 +0.57(+1.19%)
May 23, 2016 48.80 50.00 47.87 47.92 904,488 -0.57(-1.18%)
May 20, 2016 45.97 48.65 45.70 48.49 1,617,644 +2.66(+5.81%)
May 19, 2016 46.40 46.81 44.94 45.83 1,430,840 -0.32(-0.70%)
May 18, 2016 47.04 47.42 45.99 46.15 940,605 -1.28(-2.70%)
May 17, 2016 48.13 48.34 47.04 47.43 1,226,116 -0.74(-1.53%)
May 16, 2016 49.54 49.63 48.15 48.17 1,665,240 -1.31(-2.64%)
May 13, 2016 46.85 52.03 45.63 49.47 3,499,813 -0.64(-1.29%)
May 12, 2016 51.14 51.81 49.47 50.12 1,751,628 -1.53(-2.96%)
May 11, 2016 53.45 53.91 51.39 51.65 1,645,533 -4.60(-8.17%)
May 10, 2016 55.66 56.43 54.50 56.24 936,087 -0.32(-0.57%)
May 09, 2016 55.52 57.15 55.45 56.56 476,401 +1.11(+2.00%)
May 06, 2016 55.00 55.82 54.49 55.46 664,364 -0.02(-0.04%)
May 05, 2016 56.69 56.69 54.75 55.48 846,157 -1.57(-2.75%)
May 04, 2016 58.20 58.78 56.62 57.05 597,372 -1.31(-2.24%)
May 03, 2016 58.89 59.28 57.71 58.36 408,650 -0.66(-1.12%)
May 02, 2016 58.61 59.57 57.81 59.02 385,859 +0.79(+1.36%)
Apr 29, 2016 59.95 60.10 57.91 58.23 458,591 -1.70(-2.84%)
Apr 28, 2016 59.68 61.07 59.68 59.93 364,084 -0.06(-0.10%)
Apr 27, 2016 58.98 60.52 58.61 59.99 402,423 +0.84(+1.43%)
Apr 26, 2016 58.82 59.28 58.59 59.14 554,569 +0.34(+0.58%)
Apr 25, 2016 59.23 59.39 58.48 58.80 437,936 -0.64(-1.08%)
Apr 22, 2016 60.03 60.42 59.29 59.45 324,053 -0.48(-0.80%)
Apr 21, 2016 61.02 61.85 59.79 59.93 425,113 -0.79(-1.31%)
Apr 20, 2016 59.97 60.94 59.78 60.72 404,541 +0.77(+1.28%)
Apr 19, 2016 60.47 60.71 59.52 59.95 449,729 -0.37(-0.62%)
Apr 18, 2016 58.99 60.52 58.75 60.33 707,985 +1.29(+2.18%)
Apr 15, 2016 59.56 59.99 58.71 59.04 760,977 -0.36(-0.60%)
Apr 14, 2016 61.82 61.82 58.99 59.39 610,980 -2.35(-3.80%)
Apr 13, 2016 60.62 62.05 60.04 61.74 781,610 +1.31(+2.16%)
Apr 12, 2016 60.36 60.79 58.94 60.43 818,415 +0.07(+0.12%)
Apr 11, 2016 61.73 61.85 60.33 60.36 765,546 -1.03(-1.68%)
Apr 08, 2016 61.45 62.36 60.61 61.39 907,779 -1.59(-2.52%)
Apr 07, 2016 66.15 66.97 62.60 62.98 818,888 -3.24(-4.89%)
Apr 06, 2016 66.61 67.07 65.67 66.22 474,668 -0.26(-0.39%)
Apr 05, 2016 66.71 67.13 66.07 66.47 589,334 -0.66(-0.98%)
Apr 04, 2016 69.52 69.80 66.71 67.14 555,265 -2.34(-3.37%)
Apr 01, 2016 70.09 70.35 68.65 69.47 482,174 -0.70(-1.00%)
Mar 31, 2016 69.76 70.91 69.37 70.18 351,201 +0.31(+0.45%)
Mar 30, 2016 69.27 70.42 69.05 69.86 375,365 +0.51(+0.74%)
Mar 29, 2016 69.73 71.14 68.66 69.35 330,412 -0.14(-0.20%)
Mar 28, 2016 67.53 70.54 67.53 69.49 451,378 +2.05(+3.04%)
Mar 24, 2016 68.34 67.44 67.44 67.44 579,075 -0.83(-1.21%)
Mar 23, 2016 69.00 69.22 67.30 68.27 549,023 -0.85(-1.23%)
Mar 22, 2016 70.75 71.65 69.12 69.12 433,820 -1.72(-2.42%)
Mar 21, 2016 72.44 73.05 70.84 70.84 415,410 -1.62(-2.23%)
Mar 18, 2016 70.88 72.60 70.88 72.46 854,889 +1.73(+2.45%)
Mar 17, 2016 68.70 70.75 68.36 70.72 740,207 +1.91(+2.77%)
Mar 16, 2016 68.95 69.61 67.99 68.81 650,002 -0.26(-0.38%)
Mar 15, 2016 69.81 70.49 67.95 69.08 643,998 -0.85(-1.22%)
Mar 14, 2016 71.01 71.70 69.91 69.93 836,510 -1.91(-2.66%)
Mar 11, 2016 72.22 72.87 71.31 71.84 577,493 +0.00(+0.00%)
Mar 10, 2016 72.67 73.15 71.32 71.84 671,267 -0.28(-0.39%)
Mar 09, 2016 71.23 72.35 71.18 72.12 594,266 +1.10(+1.55%)
Mar 08, 2016 71.59 73.02 70.84 71.02 690,110 -1.09(-1.51%)
Mar 07, 2016 69.19 72.13 68.97 72.11 853,427 +2.65(+3.82%)
Mar 04, 2016 69.76 70.92 69.28 69.46 666,163 -0.36(-0.51%)
Mar 03, 2016 69.39 71.42 68.98 69.81 797,963 +0.35(+0.50%)
Mar 02, 2016 69.04 69.86 68.55 69.47 804,090 +0.08(+0.12%)
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.