Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.42 47.71 47.12 47.29 4,195,634 -0.07(-0.14%)
May 27, 2016 47.23 47.35 47.35 47.35 2,169,492 +0.00(+0.00%)
May 26, 2016 47.10 47.54 47.01 47.35 2,358,257 +0.38(+0.82%)
May 25, 2016 47.08 47.26 46.90 46.97 3,493,488 -0.03(-0.06%)
May 24, 2016 46.47 47.24 46.40 47.00 5,572,617 -0.23(-0.48%)
May 23, 2016 47.11 47.48 47.07 47.23 2,824,090 +0.19(+0.40%)
May 20, 2016 47.38 47.38 46.91 47.04 4,398,923 -0.35(-0.75%)
May 19, 2016 46.91 47.41 46.74 47.39 3,421,480 +0.40(+0.85%)
May 18, 2016 47.24 47.32 46.65 46.99 4,031,840 -0.45(-0.95%)
May 17, 2016 48.43 48.53 47.25 47.45 4,643,022 -1.19(-2.45%)
May 16, 2016 48.50 48.80 48.38 48.64 3,020,056 +0.04(+0.08%)
May 13, 2016 48.67 49.04 48.33 48.60 3,669,385 -0.15(-0.31%)
May 12, 2016 48.30 48.79 48.27 48.75 3,403,752 +0.53(+1.11%)
May 11, 2016 48.00 48.47 47.98 48.21 4,580,103 +0.21(+0.44%)
May 10, 2016 47.36 48.06 47.25 48.00 4,309,062 +0.75(+1.59%)
May 09, 2016 46.86 47.36 46.70 47.25 3,211,376 +0.47(+1.00%)
May 06, 2016 46.75 46.90 46.29 46.78 3,016,298 +0.02(+0.05%)
May 05, 2016 46.55 46.92 46.53 46.76 4,095,467 +0.26(+0.55%)
May 04, 2016 46.19 46.74 46.10 46.50 3,515,757 +0.07(+0.15%)
May 03, 2016 46.64 46.85 46.30 46.44 3,626,504 -0.43(-0.92%)
May 02, 2016 46.39 46.97 46.34 46.87 3,781,800 +0.66(+1.43%)
Apr 29, 2016 45.99 46.30 45.86 46.20 3,588,842 +0.06(+0.13%)
Apr 28, 2016 45.72 46.44 45.49 46.14 2,875,752 +0.10(+0.21%)
Apr 27, 2016 45.87 46.30 45.62 46.04 3,565,413 +0.32(+0.69%)
Apr 26, 2016 46.04 46.16 45.63 45.73 2,873,280 -0.29(-0.62%)
Apr 25, 2016 45.53 46.15 45.46 46.01 2,998,682 +0.40(+0.88%)
Apr 22, 2016 45.37 45.64 45.22 45.61 4,257,929 +0.33(+0.73%)
Apr 21, 2016 46.38 46.44 45.27 45.28 4,739,692 -1.14(-2.47%)
Apr 20, 2016 46.98 46.98 46.40 46.43 3,272,412 -0.56(-1.19%)
Apr 19, 2016 47.23 47.26 46.73 46.99 2,834,581 -0.11(-0.24%)
Apr 18, 2016 47.04 47.17 46.78 47.10 4,229,749 +0.06(+0.13%)
Apr 15, 2016 46.88 47.05 46.66 47.04 3,930,461 +0.26(+0.55%)
Apr 14, 2016 47.21 47.32 46.74 46.78 3,567,755 -0.44(-0.93%)
Apr 13, 2016 47.79 47.84 47.08 47.22 3,397,609 -0.58(-1.21%)
Apr 12, 2016 47.54 47.90 47.43 47.80 4,787,938 +0.44(+0.92%)
Apr 11, 2016 47.77 47.96 47.23 47.36 4,375,716 -0.32(-0.66%)
Apr 08, 2016 47.60 47.78 47.39 47.68 4,608,137 +0.14(+0.29%)
Apr 07, 2016 47.56 47.87 47.29 47.54 5,902,580 -0.42(-0.88%)
Apr 06, 2016 48.17 48.23 47.70 47.96 6,833,932 -0.10(-0.22%)
Apr 05, 2016 48.88 48.97 48.02 48.07 6,465,733 -0.81(-1.65%)
Apr 04, 2016 48.61 48.89 47.96 48.88 8,256,066 +0.30(+0.62%)
Apr 01, 2016 47.04 48.61 47.04 48.58 9,940,854 +1.20(+2.54%)
Mar 31, 2016 47.27 47.66 47.27 47.37 11,867,243 +0.03(+0.06%)
Mar 30, 2016 47.38 47.46 46.78 47.34 6,500,508 +0.28(+0.59%)
Mar 29, 2016 46.30 47.22 46.22 47.07 8,545,952 +0.79(+1.71%)
Mar 28, 2016 45.95 46.48 45.95 46.27 4,606,126 +0.39(+0.85%)
Mar 24, 2016 45.47 45.89 45.89 45.89 6,574,214 +0.26(+0.57%)
Mar 23, 2016 45.27 45.89 44.97 45.62 7,040,670 +0.16(+0.36%)
Mar 22, 2016 45.70 45.78 45.31 45.46 5,654,794 -0.38(-0.83%)
Mar 21, 2016 46.03 46.11 45.61 45.84 6,245,695 -0.37(-0.79%)
Mar 18, 2016 46.22 46.23 45.89 46.21 11,602,130 +0.01(+0.02%)
Mar 17, 2016 46.04 46.42 45.84 46.20 4,318,363 +0.29(+0.64%)
Mar 16, 2016 45.70 46.05 45.24 45.91 3,287,951 +0.11(+0.24%)
Mar 15, 2016 45.35 45.85 45.09 45.80 3,192,545 +0.26(+0.57%)
Mar 14, 2016 45.61 45.67 45.39 45.53 2,567,939 -0.13(-0.28%)
Mar 11, 2016 45.53 45.81 45.39 45.66 3,737,078 +0.40(+0.88%)
Mar 10, 2016 45.31 45.42 44.90 45.27 3,528,633 +0.07(+0.15%)
Mar 09, 2016 44.95 45.56 44.89 45.20 4,080,558 +0.37(+0.82%)
Mar 08, 2016 44.37 44.94 44.29 44.83 4,457,671 +0.25(+0.55%)
Mar 07, 2016 44.72 44.87 44.43 44.58 2,998,904 -0.43(-0.96%)
Mar 04, 2016 44.65 45.05 44.53 45.02 3,566,807 +0.31(+0.69%)
Mar 03, 2016 44.49 44.75 44.20 44.71 3,038,990 +0.19(+0.44%)
Mar 02, 2016 44.23 44.52 43.90 44.52 3,828,072 +0.12(+0.27%)
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.