Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.98 46.86 45.93 46.38 3,733,464 +0.34(+0.74%)
May 27, 2016 45.25 46.04 46.04 46.04 2,557,900 +0.47(+1.03%)
May 26, 2016 45.80 46.19 45.37 45.57 3,704,285 +0.02(+0.04%)
May 25, 2016 44.31 45.83 44.30 45.55 3,983,259 +1.59(+3.62%)
May 24, 2016 44.91 45.15 43.73 43.96 5,833,774 -0.93(-2.07%)
May 23, 2016 45.09 45.47 44.69 44.89 4,130,561 -0.44(-0.97%)
May 20, 2016 45.46 45.70 44.93 45.33 3,556,512 +0.09(+0.20%)
May 19, 2016 45.42 45.86 44.58 45.24 2,644,419 -0.71(-1.55%)
May 18, 2016 46.64 47.08 45.54 45.95 3,709,400 -0.85(-1.82%)
May 17, 2016 45.50 47.37 45.49 46.80 4,436,918 +0.92(+2.01%)
May 16, 2016 45.30 46.28 45.02 45.88 3,860,013 +1.25(+2.80%)
May 13, 2016 45.29 45.62 44.62 44.63 2,895,153 -0.84(-1.85%)
May 12, 2016 45.31 45.60 44.83 45.47 3,174,639 +0.65(+1.45%)
May 11, 2016 45.12 45.71 44.66 44.82 3,133,727 -0.41(-0.91%)
May 10, 2016 44.53 45.27 44.13 45.23 3,852,543 +0.98(+2.21%)
May 09, 2016 45.45 45.69 43.90 44.25 3,671,854 -1.63(-3.55%)
May 06, 2016 44.59 46.27 44.50 45.88 4,059,377 +0.83(+1.84%)
May 05, 2016 45.13 45.62 44.29 45.05 4,238,358 +0.56(+1.26%)
May 04, 2016 45.50 46.04 44.14 44.49 4,560,738 -1.05(-2.31%)
May 03, 2016 46.69 46.96 45.15 45.54 8,688,703 -1.86(-3.92%)
May 02, 2016 49.44 50.76 45.93 47.40 13,237,872 -0.96(-1.99%)
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%)
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.