Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.67 45.82 45.23 45.61 4,308,352 -0.06(-0.13%)
May 27, 2016 45.52 45.67 45.67 45.67 1,255,397 +0.24(+0.53%)
May 26, 2016 45.63 45.68 45.33 45.43 1,733,583 -0.06(-0.13%)
May 25, 2016 45.23 45.68 44.97 45.49 2,779,786 +0.05(+0.11%)
May 24, 2016 45.08 45.54 44.98 45.44 2,053,167 +0.53(+1.19%)
May 23, 2016 45.03 45.37 44.84 44.90 2,678,691 -0.07(-0.15%)
May 20, 2016 44.21 45.03 44.03 44.97 2,993,802 +0.85(+1.92%)
May 19, 2016 44.14 44.73 43.65 44.12 3,084,420 +0.08(+0.18%)
May 18, 2016 44.05 44.30 43.61 44.04 2,802,748 -0.18(-0.40%)
May 17, 2016 44.38 44.72 44.01 44.21 2,515,368 -0.22(-0.49%)
May 16, 2016 44.04 44.64 43.74 44.43 2,402,683 +0.57(+1.30%)
May 13, 2016 44.37 44.62 43.54 43.86 3,572,347 -0.67(-1.50%)
May 12, 2016 44.72 44.78 43.92 44.53 6,115,350 +0.12(+0.28%)
May 11, 2016 46.58 46.72 44.40 44.40 8,439,276 -3.13(-6.58%)
May 10, 2016 47.35 47.95 47.29 47.53 3,058,860 +0.26(+0.54%)
May 09, 2016 46.71 47.38 46.58 47.27 2,328,544 +0.48(+1.03%)
May 06, 2016 46.68 46.83 46.23 46.79 2,598,455 +0.07(+0.14%)
May 05, 2016 46.95 47.05 46.55 46.72 4,668,079 -0.42(-0.89%)
May 04, 2016 47.33 47.46 46.72 47.14 5,816,958 -0.37(-0.77%)
May 03, 2016 47.40 48.53 47.26 47.51 10,215,242 +0.19(+0.40%)
May 02, 2016 45.74 47.34 45.38 47.32 4,707,257 +1.17(+2.54%)
Apr 29, 2016 46.76 46.80 45.04 46.15 5,271,574 +0.29(+0.62%)
Apr 28, 2016 46.67 46.73 45.74 45.86 3,802,390 -0.94(-2.02%)
Apr 27, 2016 46.94 46.98 46.52 46.80 3,205,018 -0.09(-0.19%)
Apr 26, 2016 46.29 47.02 46.29 46.89 1,931,074 +0.50(+1.09%)
Apr 25, 2016 46.29 46.54 45.93 46.39 2,025,620 -0.50(-1.08%)
Apr 22, 2016 47.03 47.35 46.60 46.89 2,119,355 +0.08(+0.17%)
Apr 21, 2016 47.88 47.94 46.70 46.81 2,631,630 -0.49(-1.04%)
Apr 20, 2016 47.21 47.81 47.11 47.30 2,050,651 +0.17(+0.36%)
Apr 19, 2016 47.45 47.66 46.87 47.13 2,165,618 -0.11(-0.23%)
Apr 18, 2016 46.87 47.29 46.71 47.24 1,390,535 +0.34(+0.72%)
Apr 15, 2016 46.61 46.97 46.40 46.91 1,918,144 +0.31(+0.66%)
Apr 14, 2016 46.83 46.99 46.41 46.60 1,276,541 -0.10(-0.22%)
Apr 13, 2016 46.08 46.72 45.86 46.70 1,678,347 +0.91(+1.98%)
Apr 12, 2016 45.35 45.90 44.86 45.79 1,694,697 +0.47(+1.03%)
Apr 11, 2016 45.92 46.13 45.32 45.33 1,688,528 -0.51(-1.10%)
Apr 08, 2016 47.07 47.10 45.58 45.83 2,429,952 -1.02(-2.17%)
Apr 07, 2016 46.42 46.89 46.39 46.85 2,332,453 -0.11(-0.23%)
Apr 06, 2016 46.43 47.01 46.11 46.96 1,740,111 +0.56(+1.20%)
Apr 05, 2016 46.79 46.98 46.24 46.40 1,987,663 -0.50(-1.06%)
Apr 04, 2016 47.80 47.87 46.81 46.90 2,105,376 -0.85(-1.78%)
Apr 01, 2016 47.28 47.86 46.94 47.75 1,642,933 +0.35(+0.74%)
Mar 31, 2016 47.78 48.17 47.26 47.40 2,387,751 -0.35(-0.74%)
Mar 30, 2016 47.78 47.97 47.48 47.75 1,873,494 +0.23(+0.48%)
Mar 29, 2016 47.19 47.59 47.05 47.52 1,941,508 +0.40(+0.85%)
Mar 28, 2016 46.98 47.29 46.80 47.12 2,110,348 +0.23(+0.48%)
Mar 24, 2016 47.16 46.89 46.89 46.89 2,801,005 -0.26(-0.54%)
Mar 23, 2016 47.57 47.59 46.97 47.15 3,859,109 -0.67(-1.39%)
Mar 22, 2016 48.19 48.40 47.43 47.81 3,127,273 -0.86(-1.76%)
Mar 21, 2016 48.66 48.94 48.52 48.67 1,915,138 +0.00(+0.00%)
Mar 18, 2016 48.66 48.97 48.48 48.67 4,591,356 +0.07(+0.15%)
Mar 17, 2016 47.71 48.67 47.47 48.60 3,186,462 +0.72(+1.51%)
Mar 16, 2016 48.05 48.16 47.53 47.87 2,793,218 -0.22(-0.46%)
Mar 15, 2016 47.96 48.30 47.64 48.09 2,463,425 -0.05(-0.11%)
Mar 14, 2016 48.32 48.56 48.12 48.14 2,577,007 -0.42(-0.86%)
Mar 11, 2016 48.20 48.83 48.10 48.56 2,355,987 +0.80(+1.69%)
Mar 10, 2016 47.70 47.96 46.99 47.76 2,473,267 +0.30(+0.63%)
Mar 09, 2016 47.92 47.92 47.09 47.46 3,150,159 -0.10(-0.22%)
Mar 08, 2016 47.73 48.10 47.45 47.56 4,206,056 -0.65(-1.35%)
Mar 07, 2016 47.59 48.45 47.39 48.21 4,084,340 +0.34(+0.72%)
Mar 04, 2016 48.21 48.57 47.49 47.87 5,554,863 -0.43(-0.88%)
Mar 03, 2016 48.31 48.65 47.88 48.29 3,259,110 +0.04(+0.08%)
Mar 02, 2016 48.41 48.85 47.82 48.25 4,202,605 -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.