Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.77 45.91 45.33 45.71 4,299,320 -0.06(-0.13%)
May 27, 2016 45.62 45.77 45.77 45.77 1,252,765 +0.24(+0.53%)
May 26, 2016 45.73 45.78 45.42 45.52 1,729,948 -0.06(-0.13%)
May 25, 2016 45.33 45.78 45.07 45.58 2,773,958 +0.05(+0.11%)
May 24, 2016 45.17 45.63 45.08 45.53 2,048,862 +0.54(+1.19%)
May 23, 2016 45.13 45.46 44.93 45.00 2,673,076 -0.07(-0.15%)
May 20, 2016 44.31 45.12 44.12 45.06 2,987,525 +0.85(+1.92%)
May 19, 2016 44.23 44.83 43.74 44.21 3,077,954 +0.08(+0.18%)
May 18, 2016 44.14 44.39 43.70 44.13 2,796,873 -0.18(-0.40%)
May 17, 2016 44.47 44.81 44.10 44.31 2,510,095 -0.22(-0.49%)
May 16, 2016 44.14 44.74 43.84 44.53 2,397,646 +0.57(+1.30%)
May 13, 2016 44.47 44.71 43.63 43.95 3,564,858 -0.67(-1.50%)
May 12, 2016 44.81 44.88 44.01 44.62 6,102,530 +0.12(+0.28%)
May 11, 2016 46.68 46.82 44.50 44.50 8,421,584 -3.13(-6.58%)
May 10, 2016 47.44 48.05 47.39 47.63 3,052,447 +0.26(+0.54%)
May 09, 2016 46.81 47.48 46.67 47.37 2,323,662 +0.48(+1.03%)
May 06, 2016 46.78 46.93 46.33 46.89 2,593,008 +0.07(+0.14%)
May 05, 2016 47.05 47.14 46.65 46.82 4,658,292 -0.42(-0.88%)
May 04, 2016 47.43 47.56 46.81 47.24 5,804,763 -0.37(-0.77%)
May 03, 2016 47.50 48.63 47.36 47.61 10,193,826 +0.19(+0.40%)
May 02, 2016 45.83 47.44 45.47 47.42 4,697,389 +1.17(+2.54%)
Apr 29, 2016 46.86 46.89 45.13 46.24 5,260,522 +0.29(+0.62%)
Apr 28, 2016 46.77 46.83 45.83 45.96 3,794,419 -0.95(-2.02%)
Apr 27, 2016 47.04 47.08 46.62 46.90 3,198,299 -0.09(-0.19%)
Apr 26, 2016 46.39 47.12 46.39 46.99 1,927,026 +0.51(+1.09%)
Apr 25, 2016 46.39 46.64 46.03 46.48 2,021,373 -0.51(-1.08%)
Apr 22, 2016 47.13 47.45 46.70 46.99 2,114,912 +0.08(+0.17%)
Apr 21, 2016 47.98 48.04 46.80 46.91 2,626,113 -0.49(-1.04%)
Apr 20, 2016 47.31 47.91 47.21 47.40 2,046,352 +0.17(+0.36%)
Apr 19, 2016 47.55 47.76 46.96 47.23 2,161,078 -0.11(-0.23%)
Apr 18, 2016 46.97 47.39 46.81 47.34 1,387,620 +0.34(+0.72%)
Apr 15, 2016 46.71 47.07 46.50 47.00 1,914,123 +0.31(+0.66%)
Apr 14, 2016 46.93 47.09 46.51 46.70 1,273,864 -0.10(-0.22%)
Apr 13, 2016 46.18 46.81 45.96 46.80 1,674,828 +0.91(+1.98%)
Apr 12, 2016 45.44 46.00 44.96 45.89 1,691,144 +0.47(+1.03%)
Apr 11, 2016 46.01 46.23 45.41 45.42 1,684,988 -0.51(-1.10%)
Apr 08, 2016 47.17 47.20 45.68 45.93 2,424,858 -1.02(-2.17%)
Apr 07, 2016 46.51 46.99 46.48 46.95 2,327,563 -0.11(-0.23%)
Apr 06, 2016 46.53 47.11 46.21 47.06 1,736,463 +0.56(+1.20%)
Apr 05, 2016 46.89 47.08 46.34 46.50 1,983,496 -0.50(-1.06%)
Apr 04, 2016 47.90 47.97 46.91 47.00 2,100,962 -0.85(-1.78%)
Apr 01, 2016 47.38 47.96 47.04 47.85 1,639,488 +0.35(+0.74%)
Mar 31, 2016 47.88 48.27 47.36 47.50 2,382,746 -0.35(-0.74%)
Mar 30, 2016 47.88 48.08 47.58 47.85 1,869,566 +0.23(+0.48%)
Mar 29, 2016 47.29 47.69 47.14 47.62 1,937,437 +0.40(+0.85%)
Mar 28, 2016 47.08 47.39 46.90 47.22 2,105,924 +0.23(+0.48%)
Mar 24, 2016 47.25 46.99 46.99 46.99 2,795,133 -0.26(-0.54%)
Mar 23, 2016 47.67 47.69 47.07 47.25 3,851,018 -0.67(-1.39%)
Mar 22, 2016 48.29 48.50 47.53 47.91 3,120,717 -0.86(-1.76%)
Mar 21, 2016 48.76 49.04 48.63 48.77 1,911,124 +0.00(+0.00%)
Mar 18, 2016 48.76 49.07 48.58 48.77 4,581,730 +0.07(+0.15%)
Mar 17, 2016 47.81 48.77 47.57 48.70 3,179,781 +0.73(+1.51%)
Mar 16, 2016 48.15 48.27 47.63 47.97 2,787,362 -0.22(-0.46%)
Mar 15, 2016 48.06 48.40 47.74 48.19 2,458,261 -0.05(-0.11%)
Mar 14, 2016 48.42 48.66 48.22 48.24 2,571,604 -0.42(-0.86%)
Mar 11, 2016 48.30 48.93 48.20 48.66 2,351,048 +0.81(+1.69%)
Mar 10, 2016 47.80 48.06 47.09 47.86 2,468,082 +0.30(+0.63%)
Mar 09, 2016 48.02 48.02 47.19 47.55 3,143,555 -0.10(-0.22%)
Mar 08, 2016 47.83 48.20 47.55 47.66 4,197,239 -0.65(-1.35%)
Mar 07, 2016 47.69 48.55 47.49 48.31 4,075,777 +0.34(+0.72%)
Mar 04, 2016 48.31 48.68 47.59 47.97 5,543,218 -0.41(-0.85%)
Mar 03, 2016 48.40 48.74 47.96 48.38 3,253,342 +0.04(+0.08%)
Mar 02, 2016 48.50 48.94 47.90 48.34 4,195,167 -0.34(-0.70%)
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.