Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 51.95 52.69 49.83 50.92 5,233,666 -0.42(-0.83%)
Apr 28, 2016 52.47 53.51 51.18 51.35 4,294,849 -1.52(-2.88%)
Apr 27, 2016 51.18 53.53 51.18 52.87 7,881,320 +2.34(+4.62%)
Apr 26, 2016 49.65 50.83 48.98 50.54 5,577,722 +1.23(+2.49%)
Apr 25, 2016 50.31 50.56 48.64 49.31 5,374,278 -1.41(-2.78%)
Apr 22, 2016 48.39 50.89 48.31 50.72 6,594,748 +2.43(+5.04%)
Apr 21, 2016 48.86 49.15 47.40 48.29 8,080,984 -0.61(-1.24%)
Apr 20, 2016 48.68 49.82 48.00 48.90 7,158,838 +0.13(+0.26%)
Apr 19, 2016 48.97 50.07 48.37 48.77 6,973,759 +0.39(+0.80%)
Apr 18, 2016 45.33 48.86 45.12 48.38 4,839,794 +1.18(+2.49%)
Apr 15, 2016 47.53 48.11 46.60 47.21 4,588,968 -0.53(-1.11%)
Apr 14, 2016 47.94 48.14 46.91 47.74 4,765,709 +0.14(+0.28%)
Apr 13, 2016 48.02 48.71 47.00 47.60 4,566,839 -0.76(-1.58%)
Apr 12, 2016 46.22 48.78 45.89 48.36 6,169,060 +2.49(+5.43%)
Apr 11, 2016 47.07 47.44 45.82 45.87 4,210,604 -0.73(-1.57%)
Apr 08, 2016 45.84 46.83 45.46 46.61 6,160,468 +2.45(+5.55%)
Apr 07, 2016 43.84 44.66 43.52 44.16 4,557,662 +0.04(+0.09%)
Apr 06, 2016 42.51 44.41 42.00 44.12 10,129,796 +1.55(+3.65%)
Apr 05, 2016 42.47 43.42 42.25 42.56 4,552,345 -0.47(-1.10%)
Apr 04, 2016 44.32 45.02 42.83 43.04 4,577,409 -1.18(-2.66%)
Apr 01, 2016 43.50 44.53 43.44 44.21 3,501,899 -0.73(-1.63%)
Mar 31, 2016 44.52 45.72 44.26 44.95 5,963,030 +0.17(+0.39%)
Mar 30, 2016 45.33 45.78 43.90 44.77 5,538,293 +0.15(+0.35%)
Mar 29, 2016 43.11 44.76 42.85 44.62 5,639,443 +0.58(+1.31%)
Mar 28, 2016 44.99 45.08 43.64 44.04 6,412,528 -0.62(-1.38%)
Mar 24, 2016 43.32 44.66 44.66 44.66 9,435,688 -0.02(-0.04%)
Mar 23, 2016 45.82 46.63 44.55 44.68 6,546,914 -1.66(-3.58%)
Mar 22, 2016 46.38 47.45 46.19 46.34 4,834,773 -0.58(-1.23%)
Mar 21, 2016 47.13 47.43 45.44 46.92 6,013,316 -0.14(-0.31%)
Mar 18, 2016 47.96 48.20 46.17 47.06 10,659,679 -0.48(-1.01%)
Mar 17, 2016 47.79 48.63 47.25 47.54 7,077,292 +0.53(+1.13%)
Mar 16, 2016 45.67 47.37 44.88 47.01 9,343,127 +1.63(+3.59%)
Mar 15, 2016 44.00 45.44 43.25 45.38 5,689,618 +0.69(+1.53%)
Mar 14, 2016 43.67 45.51 43.48 44.70 6,518,697 +0.02(+0.04%)
Mar 11, 2016 42.81 45.49 42.56 44.68 15,332,437 +3.66(+8.92%)
Mar 10, 2016 40.34 41.09 38.63 41.02 7,290,984 +0.17(+0.43%)
Mar 09, 2016 40.55 41.98 39.21 40.85 7,981,184 +1.14(+2.87%)
Mar 08, 2016 43.00 43.09 39.57 39.71 7,986,255 -3.82(-8.78%)
Mar 07, 2016 43.41 44.21 42.66 43.53 10,293,016 -0.11(-0.24%)
Mar 04, 2016 41.88 44.25 40.69 43.64 13,655,552 +2.20(+5.30%)
Mar 03, 2016 40.72 41.89 40.26 41.44 9,830,779 +0.32(+0.77%)
Mar 02, 2016 38.41 41.16 38.30 41.12 10,206,157 +2.45(+6.33%)
Mar 01, 2016 37.75 39.18 36.30 38.67 11,328,001 +2.08(+5.69%)
Feb 29, 2016 36.70 37.01 35.54 36.59 8,219,028 -0.07(-0.18%)
Feb 26, 2016 37.30 38.05 36.61 36.66 7,322,625 +0.37(+1.01%)
Feb 25, 2016 35.83 37.22 35.60 36.29 8,736,545 +1.38(+3.95%)
Feb 24, 2016 33.16 35.06 32.63 34.91 8,994,167 +0.88(+2.58%)
Feb 23, 2016 35.43 35.72 33.89 34.03 6,331,743 -1.98(-5.49%)
Feb 22, 2016 34.08 36.09 34.87 36.01 7,348,388 +1.93(+5.66%)
Feb 19, 2016 34.71 34.71 33.01 34.08 13,395,886 -1.62(-4.54%)
Feb 18, 2016 39.38 39.68 35.60 35.70 12,143,113 -3.35(-8.57%)
Feb 17, 2016 38.37 40.33 38.14 39.05 10,620,845 +1.36(+3.61%)
Feb 16, 2016 37.52 37.79 36.36 37.69 6,329,560 +1.23(+3.39%)
Feb 12, 2016 35.18 36.45 36.45 36.45 7,796,916 +2.05(+5.97%)
Feb 11, 2016 34.66 35.23 33.43 34.40 17,083,180 -1.65(-4.57%)
Feb 10, 2016 35.82 36.71 34.75 36.05 11,308,963 +0.14(+0.40%)
Feb 09, 2016 37.50 38.17 35.72 35.90 12,531,423 -2.71(-7.02%)
Feb 08, 2016 36.53 38.90 36.23 38.61 8,609,314 -0.69(-1.77%)
Feb 05, 2016 38.93 40.22 38.04 39.31 8,871,445 -0.57(-1.43%)
Feb 04, 2016 40.99 42.48 39.14 39.88 14,194,217 -1.09(-2.66%)
Feb 03, 2016 38.51 40.99 37.74 40.96 14,856,244 +3.11(+8.23%)
Feb 02, 2016 36.30 38.91 36.28 37.85 17,437,138 +0.97(+2.64%)
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.