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%)
Apr 01, 2016 47.46 48.05 47.13 47.94 1,636,512 +0.35(+0.74%)
Mar 31, 2016 47.97 48.36 47.44 47.58 2,378,420 -0.35(-0.74%)
Mar 30, 2016 47.96 48.16 47.66 47.94 1,866,172 +0.23(+0.48%)
Mar 29, 2016 47.38 47.78 47.23 47.71 1,933,920 +0.40(+0.85%)
Mar 28, 2016 47.16 47.48 46.99 47.30 2,102,101 +0.23(+0.48%)
Mar 24, 2016 47.34 47.08 47.08 47.08 2,790,058 -0.26(-0.54%)
Mar 23, 2016 47.76 47.78 47.16 47.33 3,844,027 -0.67(-1.39%)
Mar 22, 2016 48.38 48.59 47.62 48.00 3,115,051 -0.86(-1.76%)
Mar 21, 2016 48.85 49.13 48.71 48.86 1,907,654 +0.00(+0.00%)
Mar 18, 2016 48.85 49.16 48.67 48.86 4,573,413 +0.07(+0.15%)
Mar 17, 2016 47.90 48.86 47.66 48.79 3,174,009 +0.73(+1.51%)
Mar 16, 2016 48.24 48.35 47.71 48.06 2,782,302 -0.22(-0.46%)
Mar 15, 2016 48.15 48.49 47.83 48.28 2,453,798 -0.05(-0.11%)
Mar 14, 2016 48.51 48.75 48.31 48.33 2,566,935 -0.42(-0.86%)
Mar 11, 2016 48.39 49.02 48.29 48.75 2,346,779 +0.81(+1.69%)
Mar 10, 2016 47.89 48.15 47.18 47.94 2,463,601 +0.30(+0.63%)
Mar 09, 2016 48.10 48.10 47.27 47.64 3,137,848 -0.10(-0.22%)
Mar 08, 2016 47.92 48.29 47.63 47.74 4,189,619 -0.65(-1.35%)
Mar 07, 2016 47.78 48.64 47.58 48.40 4,068,378 +0.35(+0.72%)
Mar 04, 2016 48.40 48.77 47.68 48.05 5,533,155 -0.41(-0.85%)
Mar 03, 2016 48.49 48.83 48.05 48.46 3,247,436 +0.04(+0.08%)
Mar 02, 2016 48.59 49.03 47.99 48.43 4,187,551 -0.34(-0.70%)
Mar 01, 2016 47.84 48.86 47.71 48.77 3,828,828 +1.20(+2.52%)
Feb 29, 2016 47.32 48.11 47.32 47.57 4,067,302 +0.15(+0.32%)
Feb 26, 2016 47.28 47.86 47.15 47.42 3,566,486 +0.16(+0.34%)
Feb 25, 2016 46.34 47.30 46.14 47.26 4,311,217 +1.06(+2.29%)
Feb 24, 2016 44.42 46.40 44.40 46.20 4,879,663 +1.31(+2.91%)
Feb 23, 2016 44.83 45.26 44.29 44.89 4,037,037 -0.04(-0.08%)
Feb 22, 2016 43.11 45.25 42.96 44.93 6,636,749 +2.15(+5.02%)
Feb 19, 2016 42.37 43.47 40.26 42.78 12,646,686 -1.97(-4.41%)
Feb 18, 2016 44.43 45.17 44.23 44.75 4,240,984 +0.03(+0.07%)
Feb 17, 2016 43.62 44.75 43.57 44.72 3,851,635 +1.18(+2.70%)
Feb 16, 2016 42.96 43.95 42.42 43.55 3,484,886 +0.59(+1.38%)
Feb 12, 2016 42.05 42.96 42.96 42.96 3,293,492 +1.45(+3.49%)
Feb 11, 2016 40.99 41.76 40.95 41.51 3,640,881 -0.11(-0.26%)
Feb 10, 2016 41.71 42.34 41.40 41.62 5,016,351 +0.22(+0.53%)
Feb 09, 2016 41.06 41.75 41.06 41.40 3,609,790 -0.25(-0.60%)
Feb 08, 2016 42.44 42.46 40.97 41.65 4,956,618 -1.48(-3.44%)
Feb 05, 2016 44.37 44.42 42.88 43.13 6,527,841 -1.74(-3.88%)
Feb 04, 2016 44.86 45.39 43.56 44.87 5,578,734 -1.39(-3.00%)
Feb 03, 2016 46.08 46.33 44.91 46.26 3,191,513 +0.70(+1.54%)
Feb 02, 2016 46.83 47.15 45.23 45.56 5,093,019 -0.70(-1.52%)
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.