Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.85 47.51 46.69 47.51 42,001,816 +0.61(+1.30%)
May 27, 2016 46.54 46.90 46.90 46.90 19,769,336 +0.39(+0.83%)
May 26, 2016 46.55 46.59 46.04 46.51 27,146,712 -0.21(-0.44%)
May 25, 2016 46.54 47.05 46.42 46.72 27,001,350 +0.48(+1.03%)
May 24, 2016 45.45 46.35 45.18 46.25 38,771,320 +1.40(+3.12%)
May 23, 2016 45.36 45.43 44.80 44.85 29,132,490 -0.53(-1.17%)
May 20, 2016 45.25 45.91 45.18 45.38 26,668,386 +0.27(+0.60%)
May 19, 2016 45.24 45.37 44.66 45.11 26,596,094 -0.44(-0.96%)
May 18, 2016 45.25 45.84 45.09 45.55 27,784,802 +0.27(+0.59%)
May 17, 2016 46.36 46.37 45.14 45.28 31,012,608 -0.86(-1.87%)
May 16, 2016 45.22 46.25 45.18 46.14 22,503,162 +0.67(+1.47%)
May 13, 2016 45.79 46.20 45.43 45.47 25,379,454 -0.38(-0.83%)
May 12, 2016 45.58 46.12 45.33 45.85 27,076,004 +0.41(+0.90%)
May 11, 2016 45.52 46.09 45.40 45.44 27,004,602 +0.03(+0.06%)
May 10, 2016 44.80 45.49 44.68 45.42 25,712,392 +0.85(+1.90%)
May 09, 2016 44.95 45.03 44.51 44.57 20,165,604 -0.28(-0.64%)
May 06, 2016 44.44 44.86 44.21 44.86 27,845,194 +0.40(+0.90%)
May 05, 2016 44.39 44.78 44.27 44.46 28,520,020 +0.06(+0.14%)
May 04, 2016 44.37 44.56 44.03 44.39 27,249,786 +0.08(+0.18%)
May 03, 2016 44.81 44.87 44.15 44.31 29,722,770 -0.74(-1.64%)
May 02, 2016 44.51 45.18 44.31 45.05 37,199,616 +0.66(+1.48%)
Apr 29, 2016 43.93 44.73 43.93 44.39 54,384,012 -0.03(-0.06%)
Apr 28, 2016 45.06 45.19 44.12 44.42 48,448,836 -0.93(-2.04%)
Apr 27, 2016 45.83 45.84 45.00 45.35 48,716,064 -0.45(-0.97%)
Apr 26, 2016 46.52 46.60 45.48 45.79 37,663,928 -0.60(-1.29%)
Apr 25, 2016 46.09 46.41 45.96 46.39 37,323,032 +0.29(+0.64%)
Apr 22, 2016 46.21 46.67 45.19 46.09 142,481,024 -3.56(-7.17%)
Apr 21, 2016 49.67 50.05 49.33 49.65 43,644,472 +0.17(+0.34%)
Apr 20, 2016 50.11 50.30 49.39 49.49 40,657,084 -0.71(-1.42%)
Apr 19, 2016 50.41 50.54 49.57 50.20 33,234,014 -0.06(-0.12%)
Apr 18, 2016 49.40 50.38 49.15 50.26 26,717,370 +0.72(+1.46%)
Apr 15, 2016 49.23 49.78 49.06 49.54 32,345,904 +0.26(+0.52%)
Apr 14, 2016 49.16 49.47 49.02 49.28 23,450,886 +0.01(+0.02%)
Apr 13, 2016 49.07 49.35 48.86 49.27 23,382,492 +0.62(+1.28%)
Apr 12, 2016 48.40 48.76 47.87 48.65 28,020,988 +0.30(+0.63%)
Apr 11, 2016 48.51 49.09 48.34 48.35 24,055,548 -0.10(-0.20%)
Apr 08, 2016 48.67 49.21 48.35 48.44 24,901,892 -0.04(-0.07%)
Apr 07, 2016 48.84 48.88 48.27 48.48 21,595,580 -0.59(-1.20%)
Apr 06, 2016 48.39 49.14 48.26 49.07 23,801,744 +0.50(+1.03%)
Apr 05, 2016 49.13 49.23 48.48 48.57 21,649,786 -0.77(-1.57%)
Apr 04, 2016 49.34 49.55 48.96 49.34 21,263,968 -0.12(-0.25%)
Apr 01, 2016 49.00 49.50 48.58 49.47 27,409,208 +0.30(+0.62%)
Mar 31, 2016 48.92 49.49 48.84 49.16 29,612,468 +0.16(+0.33%)
Mar 30, 2016 48.90 49.53 48.87 49.00 25,846,570 +0.30(+0.62%)
Mar 29, 2016 47.77 48.84 47.58 48.70 26,874,148 +1.04(+2.19%)
Mar 28, 2016 48.26 48.33 47.47 47.66 19,123,962 -0.60(-1.24%)
Mar 24, 2016 47.93 48.26 48.26 48.26 22,411,140 +0.21(+0.44%)
Mar 23, 2016 48.17 48.28 47.84 48.04 22,609,930 -0.09(-0.19%)
Mar 22, 2016 47.72 48.29 47.59 48.13 25,970,778 +0.19(+0.39%)
Mar 21, 2016 47.40 48.01 47.13 47.95 26,874,792 +0.33(+0.69%)
Mar 18, 2016 48.89 48.93 47.58 47.62 75,968,168 -1.04(-2.14%)
Mar 17, 2016 48.26 48.96 48.07 48.66 31,702,206 +0.28(+0.57%)
Mar 16, 2016 47.58 48.60 47.54 48.38 35,601,080 +0.68(+1.42%)
Mar 15, 2016 46.96 47.70 46.95 47.70 23,707,022 +0.37(+0.79%)
Mar 14, 2016 46.92 47.70 46.85 47.33 27,054,700 +0.09(+0.19%)
Mar 11, 2016 47.18 47.24 46.63 47.24 36,257,376 +0.91(+1.96%)
Mar 10, 2016 47.12 47.12 45.54 46.33 43,122,236 -0.70(-1.49%)
Mar 09, 2016 46.19 47.05 46.16 47.04 31,724,818 +1.06(+2.30%)
Mar 08, 2016 45.22 46.41 45.04 45.98 38,003,572 +0.55(+1.21%)
Mar 07, 2016 45.90 46.11 45.03 45.43 43,166,920 -0.89(-1.92%)
Mar 04, 2016 46.65 46.69 46.03 46.32 37,109,420 -0.28(-0.61%)
Mar 03, 2016 47.15 47.15 46.09 46.60 27,438,172 -0.53(-1.13%)
Mar 02, 2016 46.65 47.14 46.43 47.14 32,898,652 +0.33(+0.70%)
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.