Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.09 49.66 49.02 49.34 29,506,612 +0.16(+0.33%)
Mar 30, 2016 49.07 49.71 49.05 49.18 25,754,176 +0.30(+0.62%)
Mar 29, 2016 47.94 49.01 47.75 48.88 26,778,082 +1.05(+2.19%)
Mar 28, 2016 48.43 48.50 47.64 47.83 19,055,598 -0.60(-1.24%)
Mar 24, 2016 48.10 48.43 48.43 48.43 22,331,026 +0.21(+0.44%)
Mar 23, 2016 48.34 48.46 48.01 48.22 22,529,106 -0.09(-0.18%)
Mar 22, 2016 47.89 48.47 47.76 48.30 25,877,940 +0.19(+0.39%)
Mar 21, 2016 47.57 48.18 47.30 48.12 26,778,722 +0.33(+0.69%)
Mar 18, 2016 49.06 49.11 47.75 47.79 75,696,608 -1.05(-2.14%)
Mar 17, 2016 48.43 49.14 48.24 48.83 31,588,880 +0.28(+0.57%)
Mar 16, 2016 47.75 48.78 47.71 48.55 35,473,816 +0.68(+1.42%)
Mar 15, 2016 47.13 47.88 47.12 47.88 23,622,276 +0.38(+0.79%)
Mar 14, 2016 47.09 47.88 47.02 47.50 26,957,988 +0.09(+0.19%)
Mar 11, 2016 47.35 47.41 46.80 47.41 36,127,768 +0.91(+1.96%)
Mar 10, 2016 47.29 47.29 45.71 46.50 42,968,088 -0.71(-1.50%)
Mar 09, 2016 46.36 47.21 46.33 47.21 31,611,412 +1.06(+2.30%)
Mar 08, 2016 45.38 46.57 45.20 46.14 37,867,720 +0.55(+1.21%)
Mar 07, 2016 46.06 46.28 45.19 45.59 43,012,608 -0.89(-1.92%)
Mar 04, 2016 46.81 46.86 46.20 46.48 36,976,764 -0.29(-0.61%)
Mar 03, 2016 47.32 47.32 46.26 46.77 27,340,090 -0.54(-1.13%)
Mar 02, 2016 46.82 47.31 46.59 47.30 32,781,048 +0.33(+0.70%)
Mar 01, 2016 45.54 46.98 45.49 46.97 36,963,144 +1.52(+3.34%)
Feb 29, 2016 45.87 46.14 45.26 45.45 35,408,288 -0.38(-0.82%)
Feb 26, 2016 46.99 47.06 45.65 45.83 40,269,640 -0.71(-1.54%)
Feb 25, 2016 46.21 46.54 45.21 46.54 30,119,372 +0.66(+1.44%)
Feb 24, 2016 45.29 46.01 44.85 45.88 36,872,916 +0.16(+0.35%)
Feb 23, 2016 46.76 46.76 45.54 45.72 32,312,446 -1.31(-2.79%)
Feb 22, 2016 46.71 47.35 46.71 47.04 27,975,266 +0.74(+1.60%)
Feb 19, 2016 46.43 46.71 46.04 46.29 37,564,336 -0.33(-0.71%)
Feb 18, 2016 46.75 47.30 46.54 46.63 30,416,182 -0.21(-0.44%)
Feb 17, 2016 46.00 47.14 45.96 46.83 45,656,016 +1.19(+2.60%)
Feb 16, 2016 45.47 45.64 44.78 45.64 41,736,664 +0.85(+1.89%)
Feb 12, 2016 44.57 44.79 44.79 44.79 38,605,436 +0.72(+1.63%)
Feb 11, 2016 43.18 44.45 43.03 44.08 55,095,672 -0.02(-0.04%)
Feb 10, 2016 44.25 44.70 43.92 44.09 43,091,672 +0.38(+0.87%)
Feb 09, 2016 43.48 44.56 43.17 43.71 52,685,936 -0.12(-0.26%)
Feb 08, 2016 43.95 43.97 42.74 43.83 66,834,688 -0.67(-1.50%)
Feb 05, 2016 46.07 46.12 43.96 44.49 69,908,104 -1.63(-3.54%)
Feb 04, 2016 46.21 46.84 45.57 46.12 52,971,040 -0.14(-0.31%)
Feb 03, 2016 47.23 47.36 45.47 46.27 64,863,988 -0.75(-1.58%)
Feb 02, 2016 48.05 48.13 46.70 47.01 63,451,156 -1.52(-3.13%)
Feb 01, 2016 48.68 48.87 48.34 48.53 49,830,244 -0.34(-0.69%)
Jan 29, 2016 48.55 48.87 47.90 48.87 94,262,696 +2.69(+5.83%)
Jan 28, 2016 46.00 46.31 45.48 46.17 70,179,800 +0.74(+1.63%)
Jan 27, 2016 46.13 46.30 45.26 45.43 41,433,152 -0.84(-1.82%)
Jan 26, 2016 45.94 46.51 45.73 46.28 32,565,234 +0.34(+0.73%)
Jan 25, 2016 46.07 46.70 45.81 45.94 39,100,292 -0.44(-0.96%)
Jan 22, 2016 45.60 46.42 45.47 46.38 42,339,892 +1.61(+3.59%)
Jan 21, 2016 45.24 45.75 44.62 44.78 45,305,360 -0.27(-0.61%)
Jan 20, 2016 44.33 45.57 43.55 45.05 71,329,584 +0.20(+0.45%)
Jan 19, 2016 45.66 45.84 44.40 44.85 49,049,912 -0.38(-0.84%)
Jan 15, 2016 45.51 45.23 45.23 45.23 80,969,696 -1.88(-3.99%)
Jan 14, 2016 46.12 47.38 45.74 47.11 59,044,488 +1.30(+2.85%)
Jan 13, 2016 47.72 47.96 45.51 45.80 75,395,848 -1.01(-2.16%)
Jan 12, 2016 46.80 47.10 46.18 46.82 40,691,692 +0.43(+0.92%)
Jan 11, 2016 46.58 46.88 45.65 46.39 41,636,568 -0.03(-0.06%)
Jan 08, 2016 46.45 47.26 46.26 46.42 54,964,568 +0.14(+0.31%)
Jan 07, 2016 46.75 47.44 46.19 46.28 63,760,832 -1.67(-3.48%)
Jan 06, 2016 48.18 48.25 47.58 47.94 44,545,848 -0.89(-1.82%)
Jan 05, 2016 48.72 49.13 48.38 48.83 38,397,852 +0.22(+0.46%)
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.