Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.75 45.90 45.31 45.69 4,300,531 -0.06(-0.13%)
May 27, 2016 45.61 45.75 45.75 45.75 1,253,118 +0.24(+0.53%)
May 26, 2016 45.72 45.77 45.41 45.51 1,730,436 -0.06(-0.13%)
May 25, 2016 45.31 45.77 45.06 45.57 2,774,739 +0.05(+0.11%)
May 24, 2016 45.16 45.62 45.06 45.52 2,049,439 +0.54(+1.19%)
May 23, 2016 45.11 45.45 44.92 44.98 2,673,828 -0.07(-0.15%)
May 20, 2016 44.29 45.11 44.11 45.05 2,988,367 +0.85(+1.92%)
May 19, 2016 44.22 44.81 43.72 44.20 3,078,821 +0.08(+0.18%)
May 18, 2016 44.13 44.38 43.68 44.12 2,797,660 -0.18(-0.40%)
May 17, 2016 44.46 44.80 44.09 44.29 2,510,802 -0.22(-0.49%)
May 16, 2016 44.12 44.73 43.82 44.51 2,398,321 +0.57(+1.30%)
May 13, 2016 44.45 44.70 43.62 43.94 3,565,862 -0.67(-1.50%)
May 12, 2016 44.80 44.87 44.00 44.61 6,104,249 +0.12(+0.28%)
May 11, 2016 46.67 46.81 44.48 44.48 8,423,956 -3.13(-6.58%)
May 10, 2016 47.43 48.03 47.37 47.61 3,053,307 +0.26(+0.54%)
May 09, 2016 46.79 47.47 46.66 47.36 2,324,317 +0.48(+1.03%)
May 06, 2016 46.76 46.92 46.32 46.87 2,593,738 +0.07(+0.14%)
May 05, 2016 47.04 47.13 46.64 46.81 4,659,605 -0.42(-0.88%)
May 04, 2016 47.42 47.55 46.80 47.23 5,806,398 -0.37(-0.77%)
May 03, 2016 47.48 48.62 47.35 47.59 10,196,698 +0.19(+0.40%)
May 02, 2016 45.82 47.42 45.46 47.40 4,698,712 +1.17(+2.54%)
Apr 29, 2016 46.84 46.88 45.12 46.23 5,262,004 +0.29(+0.62%)
Apr 28, 2016 46.76 46.82 45.82 45.94 3,795,488 -0.95(-2.02%)
Apr 27, 2016 47.03 47.06 46.60 46.89 3,199,200 -0.09(-0.19%)
Apr 26, 2016 46.38 47.11 46.38 46.98 1,927,569 +0.51(+1.09%)
Apr 25, 2016 46.38 46.62 46.02 46.47 2,021,942 -0.51(-1.08%)
Apr 22, 2016 47.12 47.44 46.68 46.98 2,115,508 +0.08(+0.17%)
Apr 21, 2016 47.97 48.03 46.79 46.90 2,626,853 -0.49(-1.04%)
Apr 20, 2016 47.30 47.90 47.20 47.39 2,046,928 +0.17(+0.36%)
Apr 19, 2016 47.53 47.75 46.95 47.22 2,161,687 -0.11(-0.23%)
Apr 18, 2016 46.95 47.37 46.79 47.33 1,388,010 +0.34(+0.72%)
Apr 15, 2016 46.70 47.06 46.49 46.99 1,914,662 +0.31(+0.66%)
Apr 14, 2016 46.92 47.08 46.49 46.68 1,274,223 -0.10(-0.22%)
Apr 13, 2016 46.16 46.80 45.95 46.79 1,675,300 +0.91(+1.98%)
Apr 12, 2016 45.43 45.99 44.95 45.88 1,691,620 +0.47(+1.03%)
Apr 11, 2016 46.00 46.21 45.40 45.41 1,685,462 -0.51(-1.10%)
Apr 08, 2016 47.16 47.18 45.66 45.91 2,425,541 -1.02(-2.17%)
Apr 07, 2016 46.50 46.98 46.47 46.93 2,328,219 -0.11(-0.23%)
Apr 06, 2016 46.51 47.09 46.19 47.04 1,736,952 +0.56(+1.20%)
Apr 05, 2016 46.87 47.06 46.32 46.49 1,984,054 -0.50(-1.06%)
Apr 04, 2016 47.89 47.96 46.90 46.98 2,101,554 -0.85(-1.78%)
Apr 01, 2016 47.37 47.94 47.03 47.83 1,639,950 +0.35(+0.74%)
Mar 31, 2016 47.87 48.26 47.34 47.48 2,383,417 -0.35(-0.74%)
Mar 30, 2016 47.86 48.06 47.56 47.83 1,870,093 +0.23(+0.48%)
Mar 29, 2016 47.28 47.68 47.13 47.61 1,937,983 +0.40(+0.85%)
Mar 28, 2016 47.06 47.38 46.89 47.20 2,106,517 +0.23(+0.48%)
Mar 24, 2016 47.24 46.98 46.98 46.98 2,795,920 -0.26(-0.54%)
Mar 23, 2016 47.66 47.68 47.06 47.23 3,852,103 -0.67(-1.39%)
Mar 22, 2016 48.27 48.49 47.52 47.90 3,121,596 -0.86(-1.76%)
Mar 21, 2016 48.75 49.03 48.61 48.76 1,911,662 +0.00(+0.00%)
Mar 18, 2016 48.74 49.06 48.57 48.76 4,583,021 +0.07(+0.15%)
Mar 17, 2016 47.80 48.76 47.56 48.69 3,180,677 +0.73(+1.51%)
Mar 16, 2016 48.14 48.25 47.61 47.96 2,788,148 -0.22(-0.46%)
Mar 15, 2016 48.05 48.38 47.72 48.18 2,458,953 -0.05(-0.11%)
Mar 14, 2016 48.41 48.65 48.21 48.23 2,572,328 -0.42(-0.86%)
Mar 11, 2016 48.29 48.92 48.19 48.65 2,351,710 +0.81(+1.69%)
Mar 10, 2016 47.79 48.05 47.08 47.84 2,468,777 +0.30(+0.63%)
Mar 09, 2016 48.00 48.00 47.17 47.54 3,144,441 -0.10(-0.22%)
Mar 08, 2016 47.82 48.19 47.53 47.64 4,198,421 -0.65(-1.35%)
Mar 07, 2016 47.68 48.54 47.48 48.30 4,076,925 +0.34(+0.72%)
Mar 04, 2016 48.30 48.66 47.58 47.95 5,544,779 -0.43(-0.88%)
Mar 03, 2016 48.40 48.74 47.96 48.38 3,253,193 +0.04(+0.08%)
Mar 02, 2016 48.50 48.94 47.90 48.34 4,194,975 -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.