Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.