Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.00 45.45 44.51 45.45 2,939,126 +0.64(+1.42%)
Jun 29, 2016 44.29 44.89 43.90 44.81 3,096,144 +1.14(+2.61%)
Jun 28, 2016 43.48 43.71 42.95 43.67 4,246,878 +0.59(+1.37%)
Jun 27, 2016 44.72 44.75 42.71 43.08 5,273,689 -2.23(-4.93%)
Jun 24, 2016 46.48 46.77 45.24 45.31 4,523,168 -2.75(-5.72%)
Jun 23, 2016 48.14 48.25 47.76 48.06 1,235,534 +0.40(+0.84%)
Jun 22, 2016 47.85 48.12 47.63 47.66 1,769,879 -0.24(-0.49%)
Jun 21, 2016 47.89 48.14 47.59 47.90 2,126,531 +0.21(+0.45%)
Jun 20, 2016 47.45 48.12 47.40 47.69 2,916,188 +0.76(+1.62%)
Jun 17, 2016 45.97 47.04 45.82 46.93 8,384,776 +0.88(+1.91%)
Jun 16, 2016 45.77 46.11 45.59 46.05 2,848,191 -0.04(-0.10%)
Jun 15, 2016 45.93 46.53 45.77 46.09 4,363,155 +0.38(+0.82%)
Jun 14, 2016 46.02 46.40 45.45 45.71 4,998,488 -0.52(-1.12%)
Jun 13, 2016 46.17 46.62 45.89 46.23 6,107,987 -0.07(-0.16%)
Jun 10, 2016 46.19 46.45 46.02 46.30 3,275,002 -0.38(-0.81%)
Jun 09, 2016 46.47 46.73 46.30 46.68 2,404,358 +0.01(+0.02%)
Jun 08, 2016 46.36 46.82 46.16 46.67 2,365,224 +0.50(+1.07%)
Jun 07, 2016 45.44 46.31 45.38 46.18 2,805,081 +0.43(+0.93%)
Jun 06, 2016 45.79 45.87 45.45 45.75 2,821,021 -0.04(-0.08%)
Jun 03, 2016 46.10 46.10 45.63 45.79 2,229,235 -0.31(-0.67%)
Jun 02, 2016 45.64 46.21 45.55 46.10 3,185,249 +0.40(+0.88%)
Jun 01, 2016 45.55 45.88 45.43 45.69 2,362,864 -0.10(-0.21%)
May 31, 2016 45.85 46.00 45.41 45.79 4,291,515 -0.06(-0.13%)
May 27, 2016 45.70 45.85 45.85 45.85 1,250,490 +0.24(+0.53%)
May 26, 2016 45.81 45.86 45.50 45.61 1,726,808 -0.06(-0.13%)
May 25, 2016 45.41 45.86 45.15 45.66 2,768,922 +0.05(+0.11%)
May 24, 2016 45.25 45.72 45.16 45.61 2,045,143 +0.54(+1.19%)
May 23, 2016 45.21 45.55 45.01 45.08 2,668,223 -0.07(-0.15%)
May 20, 2016 44.39 45.20 44.20 45.14 2,982,102 +0.85(+1.92%)
May 19, 2016 44.31 44.91 43.82 44.29 3,072,366 +0.08(+0.18%)
May 18, 2016 44.22 44.47 43.78 44.21 2,791,795 -0.18(-0.40%)
May 17, 2016 44.56 44.89 44.18 44.39 2,505,538 -0.22(-0.49%)
May 16, 2016 44.22 44.82 43.92 44.61 2,393,293 +0.57(+1.30%)
May 13, 2016 44.55 44.79 43.71 44.03 3,558,386 -0.67(-1.50%)
May 12, 2016 44.89 44.96 44.09 44.70 6,091,451 +0.12(+0.28%)
May 11, 2016 46.77 46.91 44.58 44.58 8,406,295 -3.14(-6.58%)
May 10, 2016 47.53 48.13 47.47 47.71 3,046,906 +0.26(+0.54%)
May 09, 2016 46.89 47.57 46.76 47.46 2,319,444 +0.48(+1.03%)
May 06, 2016 46.86 47.02 46.41 46.97 2,588,300 +0.07(+0.14%)
May 05, 2016 47.13 47.23 46.74 46.91 4,649,836 -0.42(-0.88%)
May 04, 2016 47.52 47.65 46.90 47.33 5,794,225 -0.37(-0.77%)
May 03, 2016 47.58 48.72 47.45 47.69 10,175,320 +0.19(+0.40%)
May 02, 2016 45.91 47.52 45.55 47.50 4,688,861 +1.18(+2.54%)
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.