Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.94 46.98 45.22 46.33 5,250,972 +0.29(+0.62%)
Apr 28, 2016 46.86 46.91 45.91 46.04 3,787,530 -0.95(-2.02%)
Apr 27, 2016 47.13 47.16 46.70 46.99 3,192,492 -0.09(-0.19%)
Apr 26, 2016 46.47 47.21 46.47 47.08 1,923,527 +0.51(+1.09%)
Apr 25, 2016 46.47 46.72 46.11 46.57 2,017,703 -0.51(-1.08%)
Apr 22, 2016 47.22 47.54 46.78 47.08 2,111,072 +0.08(+0.17%)
Apr 21, 2016 48.07 48.13 46.89 46.99 2,621,346 -0.49(-1.04%)
Apr 20, 2016 47.40 48.00 47.30 47.49 2,042,637 +0.17(+0.36%)
Apr 19, 2016 47.63 47.85 47.05 47.32 2,157,155 -0.11(-0.23%)
Apr 18, 2016 47.05 47.47 46.89 47.43 1,385,100 +0.34(+0.72%)
Apr 15, 2016 46.80 47.16 46.58 47.09 1,910,648 +0.31(+0.66%)
Apr 14, 2016 47.02 47.18 46.59 46.78 1,271,552 -0.10(-0.22%)
Apr 13, 2016 46.26 46.90 46.04 46.88 1,671,788 +0.91(+1.98%)
Apr 12, 2016 45.53 46.08 45.04 45.97 1,688,074 +0.47(+1.03%)
Apr 11, 2016 46.10 46.31 45.50 45.50 1,681,929 -0.51(-1.10%)
Apr 08, 2016 47.26 47.28 45.76 46.01 2,420,456 -1.02(-2.17%)
Apr 07, 2016 46.60 47.08 46.57 47.03 2,323,337 -0.11(-0.23%)
Apr 06, 2016 46.61 47.19 46.29 47.14 1,733,311 +0.56(+1.20%)
Apr 05, 2016 46.97 47.16 46.42 46.58 1,979,895 -0.50(-1.06%)
Apr 04, 2016 47.99 48.06 46.99 47.08 2,097,148 -0.85(-1.78%)
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.