Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.89 48.35 47.11 48.14 817,513 +0.13(+0.27%)
Jun 29, 2016 47.59 48.04 47.18 48.01 1,099,580 +0.96(+2.04%)
Jun 28, 2016 47.52 47.68 46.93 47.05 1,111,081 -0.20(-0.42%)
Jun 27, 2016 48.47 48.64 47.00 47.25 1,346,829 -1.72(-3.51%)
Jun 24, 2016 47.92 49.57 47.85 48.97 1,384,884 -0.63(-1.27%)
Jun 23, 2016 49.58 49.74 49.28 49.60 492,252 +0.44(+0.90%)
Jun 22, 2016 49.25 49.40 48.94 49.16 503,331 +0.00(+0.00%)
Jun 21, 2016 49.18 49.57 49.00 49.16 497,764 -0.10(-0.20%)
Jun 20, 2016 49.62 49.85 49.07 49.26 638,016 +0.07(+0.14%)
Jun 17, 2016 49.60 49.65 48.94 49.19 801,668 -0.63(-1.26%)
Jun 16, 2016 50.07 50.07 49.46 49.82 300,279 -0.45(-0.90%)
Jun 15, 2016 50.81 50.84 50.20 50.27 715,657 -0.23(-0.46%)
Jun 14, 2016 49.76 50.60 49.70 50.50 463,076 +0.83(+1.67%)
Jun 13, 2016 50.30 50.59 49.66 49.67 457,075 -0.78(-1.55%)
Jun 10, 2016 50.58 50.75 50.12 50.45 480,281 -0.47(-0.92%)
Jun 09, 2016 51.21 52.04 50.81 50.92 536,171 -0.15(-0.29%)
Jun 08, 2016 50.62 51.10 50.10 51.07 394,680 +0.71(+1.41%)
Jun 07, 2016 50.55 50.60 50.05 50.36 295,916 +0.00(+0.00%)
Jun 06, 2016 50.04 50.61 49.69 50.36 370,787 +0.49(+0.98%)
Jun 03, 2016 50.20 50.20 49.22 49.87 484,041 -0.42(-0.84%)
Jun 02, 2016 49.95 50.47 49.80 50.29 530,084 +0.05(+0.10%)
Jun 01, 2016 49.85 50.53 49.85 50.24 614,410 +0.37(+0.74%)
May 31, 2016 50.25 50.25 49.53 49.87 314,150 -0.23(-0.46%)
May 27, 2016 49.52 50.10 50.10 50.10 598,500 +0.80(+1.62%)
May 26, 2016 49.39 49.74 49.16 49.30 253,964 -0.08(-0.16%)
May 25, 2016 49.48 49.86 48.90 49.38 624,551 -0.13(-0.26%)
May 24, 2016 48.87 49.89 48.31 49.51 739,592 +0.98(+2.02%)
May 23, 2016 48.91 49.05 48.46 48.53 546,232 -0.28(-0.57%)
May 20, 2016 48.69 48.83 48.33 48.81 866,175 +0.36(+0.74%)
May 19, 2016 47.91 48.61 47.41 48.45 1,199,551 +0.20(+0.41%)
May 18, 2016 49.45 49.45 48.06 48.25 1,127,833 -1.39(-2.80%)
May 17, 2016 49.77 50.22 49.24 49.64 542,799 -0.19(-0.38%)
May 16, 2016 49.42 50.10 49.17 49.83 862,378 +0.29(+0.59%)
May 13, 2016 50.96 50.98 49.33 49.54 1,271,244 -1.32(-2.60%)
May 12, 2016 50.68 51.28 50.55 50.86 641,399 +0.24(+0.47%)
May 11, 2016 51.97 52.22 50.55 50.62 715,669 -1.48(-2.84%)
May 10, 2016 51.53 52.40 50.81 52.10 771,569 +0.57(+1.11%)
May 09, 2016 51.09 51.87 50.49 51.53 625,939 +0.76(+1.50%)
May 06, 2016 51.55 52.67 49.86 50.77 928,785 -1.10(-2.12%)
May 05, 2016 52.77 53.05 51.82 51.87 847,959 -0.95(-1.80%)
May 04, 2016 52.47 53.23 52.12 52.82 928,512 +0.18(+0.34%)
May 03, 2016 51.85 52.78 51.77 52.64 1,480,365 +0.62(+1.19%)
May 02, 2016 51.18 52.23 51.11 52.02 888,959 +1.01(+1.98%)
Apr 29, 2016 51.10 51.53 50.74 51.01 709,448 -0.19(-0.37%)
Apr 28, 2016 50.40 52.10 50.26 51.20 1,457,055 -0.11(-0.21%)
Apr 27, 2016 51.11 51.52 50.84 51.31 797,645 -0.17(-0.33%)
Apr 26, 2016 51.56 51.93 51.10 51.48 645,813 -0.01(-0.02%)
Apr 25, 2016 50.59 51.59 50.56 51.49 703,671 +0.65(+1.28%)
Apr 22, 2016 50.57 51.17 50.38 50.84 751,244 +0.44(+0.87%)
Apr 21, 2016 50.66 50.97 50.36 50.40 589,671 -0.06(-0.12%)
Apr 20, 2016 50.19 50.73 50.19 50.46 823,862 -0.03(-0.06%)
Apr 19, 2016 50.95 51.41 50.17 50.49 1,306,692 -0.77(-1.50%)
Apr 18, 2016 50.81 51.69 50.81 51.26 777,936 -0.06(-0.12%)
Apr 15, 2016 50.59 51.52 50.59 51.32 670,446 +0.39(+0.77%)
Apr 14, 2016 51.85 51.87 50.83 50.93 883,153 -0.75(-1.45%)
Apr 13, 2016 52.00 52.06 50.95 51.68 471,359 -0.07(-0.14%)
Apr 12, 2016 51.62 52.01 51.16 51.75 541,965 +0.30(+0.58%)
Apr 11, 2016 51.75 52.28 51.40 51.45 469,504 -0.10(-0.19%)
Apr 08, 2016 51.98 52.32 51.05 51.55 828,453 -0.53(-1.02%)
Apr 07, 2016 52.40 52.63 51.86 52.08 447,346 -0.44(-0.84%)
Apr 06, 2016 52.12 52.77 51.35 52.52 271,664 +0.34(+0.65%)
Apr 05, 2016 52.65 52.93 51.56 52.18 692,504 -0.82(-1.55%)
Apr 04, 2016 53.41 53.60 52.88 53.00 398,106 -0.48(-0.90%)
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.