Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.97 47.24 46.66 46.94 1,511,444 +0.01(+0.01%)
May 27, 2016 46.78 46.93 46.93 46.93 735,102 +0.04(+0.08%)
May 26, 2016 46.92 47.37 46.70 46.89 1,416,034 +0.31(+0.66%)
May 25, 2016 46.16 46.70 46.14 46.58 1,991,334 +0.64(+1.40%)
May 24, 2016 45.41 46.02 45.19 45.94 1,083,571 +0.82(+1.83%)
May 23, 2016 45.04 45.38 44.73 45.12 877,277 -0.06(-0.12%)
May 20, 2016 45.15 45.46 44.81 45.17 1,476,432 +0.38(+0.84%)
May 19, 2016 45.47 45.47 44.29 44.80 2,501,332 -0.99(-2.15%)
May 18, 2016 46.32 46.48 45.49 45.78 2,086,154 -0.78(-1.67%)
May 17, 2016 46.37 46.89 46.19 46.56 2,207,336 +0.09(+0.20%)
May 16, 2016 45.60 46.70 45.53 46.47 1,602,249 +1.10(+2.42%)
May 13, 2016 46.08 46.42 45.28 45.37 1,495,833 -0.84(-1.81%)
May 12, 2016 46.26 46.68 45.66 46.21 1,668,522 +0.06(+0.12%)
May 11, 2016 45.98 46.43 45.73 46.15 1,816,079 +0.08(+0.18%)
May 10, 2016 44.89 46.17 44.57 46.07 2,192,992 +1.97(+4.47%)
May 09, 2016 44.36 44.44 43.94 44.10 1,912,434 -0.57(-1.27%)
May 06, 2016 44.08 44.72 44.08 44.66 1,234,515 +0.36(+0.80%)
May 05, 2016 44.72 45.00 44.23 44.31 1,955,986 -0.06(-0.14%)
May 04, 2016 45.06 45.45 44.22 44.37 1,304,132 -0.89(-1.96%)
May 03, 2016 45.47 45.56 44.82 45.26 1,959,132 -0.51(-1.11%)
May 02, 2016 45.59 46.09 45.24 45.77 1,558,118 -0.14(-0.30%)
Apr 29, 2016 46.08 46.61 45.60 45.91 2,795,497 -0.24(-0.51%)
Apr 28, 2016 46.38 46.84 46.00 46.14 2,165,963 -0.50(-1.06%)
Apr 27, 2016 46.61 46.90 46.34 46.64 2,511,476 +0.03(+0.07%)
Apr 26, 2016 46.71 46.89 46.25 46.61 2,222,870 -0.06(-0.13%)
Apr 25, 2016 47.22 47.61 46.45 46.67 1,618,351 -0.39(-0.83%)
Apr 22, 2016 46.62 47.44 46.62 47.06 1,781,906 +0.47(+1.00%)
Apr 21, 2016 46.48 47.40 45.42 46.59 2,978,069 -0.78(-1.65%)
Apr 20, 2016 47.53 47.70 46.90 47.37 1,644,968 -0.12(-0.25%)
Apr 19, 2016 46.95 47.77 46.66 47.49 2,011,739 +0.91(+1.95%)
Apr 18, 2016 45.65 46.72 45.52 46.58 1,238,810 +0.48(+1.05%)
Apr 15, 2016 46.10 46.27 45.91 46.10 1,390,878 -0.06(-0.12%)
Apr 14, 2016 46.49 46.75 46.00 46.16 1,620,580 -0.04(-0.09%)
Apr 13, 2016 45.84 46.28 45.63 46.20 1,958,649 +0.59(+1.29%)
Apr 12, 2016 44.78 46.14 44.65 45.61 2,469,121 +1.08(+2.42%)
Apr 11, 2016 44.14 44.93 44.10 44.54 1,530,825 +0.58(+1.32%)
Apr 08, 2016 44.40 45.12 43.85 43.96 1,286,401 +0.13(+0.30%)
Apr 07, 2016 43.76 44.20 43.57 43.82 2,054,320 -0.22(-0.51%)
Apr 06, 2016 43.52 44.10 43.07 44.05 1,556,777 +0.51(+1.17%)
Apr 05, 2016 43.55 43.73 43.09 43.54 2,080,917 -0.44(-1.00%)
Apr 04, 2016 44.76 44.97 43.90 43.98 2,195,223 -0.84(-1.87%)
Apr 01, 2016 44.50 44.90 43.70 44.82 1,616,023 -0.13(-0.30%)
Mar 31, 2016 45.03 45.15 44.53 44.95 1,476,261 +0.00(+0.00%)
Mar 30, 2016 45.59 45.77 44.77 44.95 1,468,507 -0.22(-0.48%)
Mar 29, 2016 44.54 45.18 44.40 45.17 1,498,402 +0.28(+0.62%)
Mar 28, 2016 45.17 45.30 44.62 44.89 879,945 -0.26(-0.57%)
Mar 24, 2016 44.98 45.15 45.15 45.15 1,272,867 -0.09(-0.20%)
Mar 23, 2016 46.12 46.26 45.15 45.24 1,412,728 -1.09(-2.35%)
Mar 22, 2016 45.86 46.48 45.77 46.33 2,059,809 +0.10(+0.23%)
Mar 21, 2016 45.57 46.27 45.40 46.22 1,461,481 +0.09(+0.20%)
Mar 18, 2016 45.90 46.53 45.78 46.13 2,461,367 +0.30(+0.66%)
Mar 17, 2016 44.59 46.42 44.59 45.83 4,557,145 +1.31(+2.93%)
Mar 16, 2016 42.96 44.59 42.91 44.52 2,534,662 +1.56(+3.63%)
Mar 15, 2016 41.23 43.06 41.16 42.97 3,441,262 -0.59(-1.36%)
Mar 14, 2016 43.60 43.99 43.33 43.56 1,397,869 -0.31(-0.70%)
Mar 11, 2016 43.19 44.00 43.01 43.87 2,130,515 +1.24(+2.90%)
Mar 10, 2016 43.36 43.38 42.18 42.63 2,445,188 -0.77(-1.77%)
Mar 09, 2016 44.13 44.28 42.87 43.40 2,685,273 -0.71(-1.60%)
Mar 08, 2016 45.01 45.15 44.06 44.10 2,612,693 -1.47(-3.22%)
Mar 07, 2016 43.99 45.68 43.99 45.57 2,527,601 +1.41(+3.20%)
Mar 04, 2016 43.83 44.61 43.45 44.16 1,617,286 +0.52(+1.20%)
Mar 03, 2016 43.78 44.08 43.45 43.64 2,176,930 -0.08(-0.18%)
Mar 02, 2016 43.08 43.89 43.06 43.71 3,699,303 +0.20(+0.47%)
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.