Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 48.45 48.92 48.31 48.84 4,456,529 +0.32(+0.65%)
May 27, 2016 48.48 48.52 48.52 48.52 2,830,507 -0.02(-0.03%)
May 26, 2016 47.79 48.57 47.77 48.54 4,343,698 +0.68(+1.42%)
May 25, 2016 47.75 48.12 47.53 47.86 3,191,393 -0.15(-0.31%)
May 24, 2016 47.72 48.14 47.56 48.01 3,032,839 +0.51(+1.08%)
May 23, 2016 48.14 48.19 47.47 47.50 3,341,491 -0.64(-1.33%)
May 20, 2016 48.33 48.36 47.80 48.14 2,950,637 -0.04(-0.08%)
May 19, 2016 47.67 48.19 47.24 48.17 3,803,478 +0.41(+0.87%)
May 18, 2016 48.31 48.68 47.51 47.76 5,828,808 -0.91(-1.88%)
May 17, 2016 49.70 49.70 48.42 48.67 4,521,968 -1.07(-2.15%)
May 16, 2016 49.37 49.77 49.06 49.74 3,103,492 +0.24(+0.49%)
May 13, 2016 49.47 49.65 48.98 49.50 3,686,414 -0.04(-0.08%)
May 12, 2016 49.13 49.68 48.88 49.54 2,844,340 +0.34(+0.69%)
May 11, 2016 49.08 49.30 48.69 49.20 2,784,319 +0.12(+0.25%)
May 10, 2016 49.45 49.46 48.98 49.08 3,654,669 -0.18(-0.37%)
May 09, 2016 48.76 49.33 48.53 49.26 5,212,806 +0.55(+1.13%)
May 06, 2016 48.73 48.88 48.02 48.71 4,227,268 -0.02(-0.05%)
May 05, 2016 48.76 49.34 48.46 48.73 3,763,983 -0.18(-0.37%)
May 04, 2016 48.16 49.15 48.00 48.91 4,727,148 +0.67(+1.38%)
May 03, 2016 48.11 48.40 47.92 48.25 5,974,048 +0.10(+0.22%)
May 02, 2016 47.57 48.19 47.43 48.14 6,721,552 +0.64(+1.35%)
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%)
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.