Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 47.90 49.25 47.31 48.36 3,650,429 +0.50(+1.04%)
Apr 28, 2016 46.35 48.11 46.35 47.86 5,561,365 +0.92(+1.96%)
Apr 27, 2016 44.23 47.67 44.05 46.94 5,429,983 +1.14(+2.49%)
Apr 26, 2016 45.34 45.81 44.75 45.80 2,587,949 +0.76(+1.69%)
Apr 25, 2016 46.17 46.40 44.51 45.04 3,519,266 -1.39(-2.99%)
Apr 22, 2016 47.11 48.16 45.70 46.43 4,487,779 -0.26(-0.56%)
Apr 21, 2016 46.58 47.42 46.36 46.69 3,469,711 -0.31(-0.66%)
Apr 20, 2016 46.38 47.17 45.62 47.00 7,722,872 +0.50(+1.08%)
Apr 19, 2016 45.82 46.60 45.38 46.50 2,918,512 +0.80(+1.75%)
Apr 18, 2016 42.92 45.83 42.88 45.70 3,344,635 +1.90(+4.34%)
Apr 15, 2016 43.12 43.90 42.45 43.80 3,492,105 +0.62(+1.44%)
Apr 14, 2016 41.53 43.87 41.18 43.18 8,396,577 +1.88(+4.55%)
Apr 13, 2016 41.12 41.63 40.69 41.30 5,481,920 +0.07(+0.17%)
Apr 12, 2016 41.75 42.17 40.35 41.23 6,654,804 -0.51(-1.22%)
Apr 11, 2016 43.47 43.74 41.19 41.74 4,467,096 -1.37(-3.18%)
Apr 08, 2016 43.16 43.88 42.40 43.11 5,291,397 +1.18(+2.81%)
Apr 07, 2016 42.22 43.32 41.07 41.93 8,520,453 -0.90(-2.10%)
Apr 06, 2016 39.00 43.25 38.77 42.83 14,881,220 +3.47(+8.82%)
Apr 05, 2016 40.79 41.08 38.16 39.36 11,392,017 -2.11(-5.09%)
Apr 04, 2016 41.80 42.58 40.24 41.47 7,146,068 -1.48(-3.45%)
Apr 01, 2016 42.95 44.02 42.67 42.95 3,035,095 -0.88(-2.01%)
Mar 31, 2016 43.32 44.04 43.19 43.83 2,126,458 +0.46(+1.06%)
Mar 30, 2016 43.27 44.31 42.62 43.37 3,782,280 +0.65(+1.52%)
Mar 29, 2016 43.33 43.43 42.33 42.72 2,894,064 -1.15(-2.62%)
Mar 28, 2016 44.82 44.93 43.57 43.87 1,845,952 -0.81(-1.81%)
Mar 24, 2016 44.27 44.68 44.68 44.68 2,644,300 -0.28(-0.62%)
Mar 23, 2016 46.23 46.60 44.92 44.96 2,057,359 -1.47(-3.17%)
Mar 22, 2016 46.54 47.17 46.18 46.43 2,481,387 -0.61(-1.30%)
Mar 21, 2016 47.13 47.59 46.45 47.04 2,501,760 -0.40(-0.84%)
Mar 18, 2016 47.28 47.47 46.61 47.44 5,405,248 +0.63(+1.35%)
Mar 17, 2016 46.27 47.05 45.74 46.81 6,545,639 +0.91(+1.98%)
Mar 16, 2016 44.65 46.01 44.31 45.90 4,071,798 +1.69(+3.82%)
Mar 15, 2016 43.28 44.22 42.76 44.21 2,138,127 +0.33(+0.75%)
Mar 14, 2016 44.93 45.42 43.39 43.88 4,924,546 -1.91(-4.17%)
Mar 11, 2016 44.25 46.00 43.88 45.79 3,679,830 +2.26(+5.19%)
Mar 10, 2016 44.20 44.61 42.60 43.53 2,274,425 -0.78(-1.76%)
Mar 09, 2016 44.76 45.30 43.67 44.31 3,295,048 +0.26(+0.59%)
Mar 08, 2016 46.25 46.46 43.87 44.05 3,933,704 -2.53(-5.43%)
Mar 07, 2016 45.78 47.52 45.66 46.58 4,998,997 +0.38(+0.82%)
Mar 04, 2016 46.67 47.45 45.53 46.20 3,415,561 -0.35(-0.75%)
Mar 03, 2016 45.14 46.99 45.14 46.55 3,166,136 +1.14(+2.51%)
Mar 02, 2016 44.23 45.51 43.09 45.41 3,298,925 +1.15(+2.60%)
Mar 01, 2016 43.29 44.47 43.16 44.26 3,002,522 +1.39(+3.24%)
Feb 29, 2016 44.17 44.53 42.23 42.87 3,488,213 -1.38(-3.12%)
Feb 26, 2016 44.10 45.19 43.76 44.25 2,425,397 +1.00(+2.31%)
Feb 25, 2016 41.83 43.78 41.50 43.25 3,071,746 +1.34(+3.20%)
Feb 24, 2016 41.64 42.28 41.21 41.91 1,873,253 -0.58(-1.37%)
Feb 23, 2016 43.49 43.71 42.36 42.49 3,534,335 -1.00(-2.30%)
Feb 22, 2016 43.12 43.72 42.77 43.49 2,629,109 +1.35(+3.20%)
Feb 19, 2016 42.13 42.24 41.30 42.14 2,585,898 +0.15(+0.36%)
Feb 18, 2016 43.06 43.33 41.83 41.99 1,830,273 -0.50(-1.18%)
Feb 17, 2016 41.82 42.93 41.50 42.49 2,398,174 +1.29(+3.13%)
Feb 16, 2016 40.69 41.47 40.26 41.20 4,099,106 +1.30(+3.26%)
Feb 12, 2016 40.40 39.90 39.90 39.90 4,239,400 +0.12(+0.30%)
Feb 11, 2016 40.40 40.99 39.11 39.78 3,392,048 -1.73(-4.17%)
Feb 10, 2016 41.75 42.32 41.22 41.51 3,310,000 -0.24(-0.57%)
Feb 09, 2016 42.23 42.90 41.59 41.75 5,533,537 -1.07(-2.50%)
Feb 08, 2016 43.13 43.60 42.22 42.82 6,173,589 -2.03(-4.53%)
Feb 05, 2016 43.75 45.09 42.65 44.85 4,157,295 +0.61(+1.38%)
Feb 04, 2016 44.98 45.85 43.91 44.24 2,297,175 -0.17(-0.38%)
Feb 03, 2016 42.72 44.46 41.96 44.41 2,772,165 +2.41(+5.74%)
Feb 02, 2016 42.20 42.50 41.78 42.00 1,739,115 -1.29(-2.98%)
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.