Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.92 47.60 46.44 47.50 4,001,084 +0.33(+0.70%)
Apr 28, 2016 46.26 47.43 45.94 47.17 6,698,035 -0.65(-1.36%)
Apr 27, 2016 47.12 48.19 47.05 47.82 5,304,280 +0.77(+1.64%)
Apr 26, 2016 47.06 47.31 46.92 47.05 2,643,714 +0.07(+0.14%)
Apr 25, 2016 46.89 47.00 46.72 46.98 3,301,413 +0.05(+0.11%)
Apr 22, 2016 46.75 47.12 46.63 46.93 4,090,782 +0.36(+0.77%)
Apr 21, 2016 47.57 47.57 46.38 46.57 6,053,871 -1.08(-2.26%)
Apr 20, 2016 49.26 49.45 47.54 47.65 6,216,996 -1.60(-3.25%)
Apr 19, 2016 49.65 49.69 49.01 49.25 3,504,294 -0.30(-0.60%)
Apr 18, 2016 49.41 49.60 48.99 49.55 2,349,158 +0.14(+0.29%)
Apr 15, 2016 49.20 49.50 49.05 49.41 2,621,385 +0.34(+0.70%)
Apr 14, 2016 49.08 49.35 48.96 49.06 1,500,318 -0.15(-0.30%)
Apr 13, 2016 49.67 49.67 48.93 49.21 2,598,111 -0.39(-0.78%)
Apr 12, 2016 49.18 49.65 49.08 49.60 2,371,155 +0.47(+0.96%)
Apr 11, 2016 49.41 49.72 49.07 49.13 2,245,250 -0.25(-0.50%)
Apr 08, 2016 49.27 49.63 49.17 49.38 2,858,013 +0.38(+0.78%)
Apr 07, 2016 48.97 49.35 48.90 48.99 2,036,766 -0.10(-0.20%)
Apr 06, 2016 48.87 49.14 48.61 49.09 2,706,158 +0.17(+0.35%)
Apr 05, 2016 49.77 49.83 48.89 48.92 3,450,245 -0.88(-1.77%)
Apr 04, 2016 50.17 50.26 49.53 49.80 2,400,251 -0.32(-0.64%)
Apr 01, 2016 49.44 50.22 49.44 50.12 2,804,497 +0.46(+0.92%)
Mar 31, 2016 49.38 49.74 49.20 49.67 3,909,916 +0.28(+0.58%)
Mar 30, 2016 49.43 49.65 49.14 49.38 3,046,055 -0.01(-0.02%)
Mar 29, 2016 48.73 49.42 48.49 49.39 4,673,544 +0.77(+1.58%)
Mar 28, 2016 48.91 49.19 48.53 48.62 4,388,404 -0.04(-0.09%)
Mar 24, 2016 48.64 48.67 48.67 48.67 5,327,347 -0.02(-0.03%)
Mar 23, 2016 48.35 48.85 48.17 48.68 4,949,933 +0.23(+0.48%)
Mar 22, 2016 48.63 48.87 48.30 48.45 3,706,194 -0.02(-0.05%)
Mar 21, 2016 48.16 48.65 47.89 48.47 3,063,224 +0.01(+0.02%)
Mar 18, 2016 49.10 49.13 48.46 48.46 6,790,411 -0.48(-0.98%)
Mar 17, 2016 48.77 49.09 48.51 48.94 3,173,851 +0.22(+0.46%)
Mar 16, 2016 48.12 48.81 47.67 48.72 3,887,653 +0.54(+1.12%)
Mar 15, 2016 48.07 48.40 47.78 48.18 2,137,882 +0.14(+0.30%)
Mar 14, 2016 47.79 48.16 47.66 48.04 2,059,445 -0.01(-0.02%)
Mar 11, 2016 48.29 48.39 47.94 48.04 2,800,376 +0.07(+0.16%)
Mar 10, 2016 48.10 48.20 47.48 47.97 2,608,967 -0.13(-0.26%)
Mar 09, 2016 47.63 48.34 47.53 48.10 3,107,075 +0.52(+1.08%)
Mar 08, 2016 47.30 47.81 47.06 47.58 3,611,349 +0.28(+0.59%)
Mar 07, 2016 46.68 47.42 46.50 47.30 3,915,555 +0.61(+1.30%)
Mar 04, 2016 45.97 46.90 45.64 46.70 5,157,509 +0.49(+1.07%)
Mar 03, 2016 46.21 46.26 45.37 46.20 5,185,882 -0.09(-0.19%)
Mar 02, 2016 46.01 46.35 44.99 46.29 3,745,602 +0.12(+0.26%)
Mar 01, 2016 46.43 46.58 45.82 46.17 2,753,418 -0.01(-0.03%)
Feb 29, 2016 45.98 46.67 45.96 46.19 4,311,302 +0.21(+0.46%)
Feb 26, 2016 47.33 47.70 45.94 45.98 4,439,591 -1.81(-3.79%)
Feb 25, 2016 47.25 47.80 47.14 47.79 2,356,369 +0.66(+1.40%)
Feb 24, 2016 46.96 47.35 46.67 47.13 2,407,383 +0.19(+0.40%)
Feb 23, 2016 46.73 47.08 46.45 46.95 2,598,580 -0.07(-0.14%)
Feb 22, 2016 46.38 47.03 46.26 47.01 2,959,202 +0.70(+1.52%)
Feb 19, 2016 46.70 46.71 46.07 46.31 3,269,593 -0.40(-0.86%)
Feb 18, 2016 45.85 46.96 45.57 46.71 3,912,606 +1.01(+2.21%)
Feb 17, 2016 45.72 45.84 45.13 45.70 4,546,393 +0.01(+0.02%)
Feb 16, 2016 45.57 46.05 45.25 45.70 5,247,377 +0.37(+0.81%)
Feb 12, 2016 45.86 45.33 45.33 45.33 5,143,392 -0.53(-1.16%)
Feb 11, 2016 46.77 47.12 45.84 45.86 4,396,200 -1.19(-2.53%)
Feb 10, 2016 46.42 47.41 46.04 47.05 5,588,609 +0.40(+0.85%)
Feb 09, 2016 46.68 47.07 46.34 46.65 4,233,109 -0.09(-0.19%)
Feb 08, 2016 46.55 47.16 45.91 46.74 6,076,262 +0.16(+0.34%)
Feb 05, 2016 46.09 46.91 45.63 46.59 5,561,514 +0.41(+0.88%)
Feb 04, 2016 46.82 46.96 45.99 46.18 5,550,193 -0.76(-1.61%)
Feb 03, 2016 46.24 47.17 46.10 46.93 6,670,044 +0.97(+2.11%)
Feb 02, 2016 45.71 46.18 45.59 45.96 6,203,512 +0.16(+0.34%)
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.