Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 47.76 48.77 47.63 48.68 3,835,616 +1.20(+2.52%)
Feb 29, 2016 47.24 48.02 47.23 47.49 4,074,513 +0.15(+0.32%)
Feb 26, 2016 47.20 47.77 47.07 47.34 3,572,809 +0.16(+0.34%)
Feb 25, 2016 46.26 47.22 46.06 47.17 4,318,861 +1.06(+2.29%)
Feb 24, 2016 44.34 46.31 44.32 46.12 4,888,315 +1.31(+2.91%)
Feb 23, 2016 44.75 45.18 44.21 44.81 4,044,195 -0.04(-0.08%)
Feb 22, 2016 43.03 45.17 42.89 44.85 6,648,516 +2.14(+5.02%)
Feb 19, 2016 42.30 43.40 40.19 42.70 12,669,108 -1.97(-4.41%)
Feb 18, 2016 44.35 45.09 44.16 44.67 4,248,503 +0.03(+0.07%)
Feb 17, 2016 43.54 44.67 43.49 44.64 3,858,464 +1.17(+2.70%)
Feb 16, 2016 42.89 43.87 42.35 43.47 3,491,065 +0.59(+1.38%)
Feb 12, 2016 41.97 42.88 42.88 42.88 3,299,331 +1.44(+3.49%)
Feb 11, 2016 40.92 41.68 40.87 41.43 3,647,336 -0.11(-0.26%)
Feb 10, 2016 41.63 42.27 41.33 41.54 5,025,244 +0.22(+0.53%)
Feb 09, 2016 40.98 41.68 40.98 41.33 3,616,190 -0.25(-0.60%)
Feb 08, 2016 42.36 42.38 40.90 41.57 4,965,406 -1.48(-3.44%)
Feb 05, 2016 44.29 44.34 42.81 43.05 6,539,414 -1.74(-3.88%)
Feb 04, 2016 44.78 45.31 43.48 44.79 5,588,625 -1.39(-3.00%)
Feb 03, 2016 45.99 46.25 44.83 46.18 3,197,171 +0.70(+1.54%)
Feb 02, 2016 46.75 47.07 45.15 45.48 5,102,049 -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.