Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.46 45.98 45.27 45.87 31,823,330 +0.56(+1.25%)
Jun 29, 2016 44.74 45.46 44.64 45.30 34,921,440 +0.99(+2.22%)
Jun 28, 2016 43.85 44.34 43.63 44.32 42,547,524 +0.91(+2.09%)
Jun 27, 2016 44.01 44.05 43.06 43.41 56,411,972 -1.25(-2.81%)
Jun 24, 2016 44.65 45.66 44.39 44.67 148,934,224 -1.86(-4.01%)
Jun 23, 2016 45.97 46.67 45.86 46.53 32,376,604 +0.82(+1.80%)
Jun 22, 2016 45.79 46.13 45.67 45.71 32,145,030 -0.18(-0.39%)
Jun 21, 2016 45.00 46.10 44.96 45.89 38,031,636 +1.00(+2.24%)
Jun 20, 2016 45.39 45.56 44.85 44.88 39,723,768 -0.05(-0.12%)
Jun 17, 2016 45.19 45.20 44.66 44.94 50,994,068 -0.23(-0.52%)
Jun 16, 2016 44.39 45.24 44.38 45.17 34,793,340 +0.63(+1.41%)
Jun 15, 2016 44.62 44.93 44.54 44.54 37,658,812 -0.13(-0.28%)
Jun 14, 2016 44.73 44.91 44.43 44.67 47,496,128 -0.28(-0.62%)
Jun 13, 2016 44.44 45.46 43.98 44.94 92,829,304 -1.20(-2.60%)
Jun 10, 2016 45.76 46.66 45.75 46.15 28,819,134 -0.13(-0.27%)
Jun 09, 2016 46.61 46.61 46.16 46.27 22,652,182 -0.38(-0.81%)
Jun 08, 2016 46.63 47.01 46.50 46.65 23,593,318 -0.05(-0.12%)
Jun 07, 2016 46.83 47.27 46.70 46.70 23,278,480 -0.03(-0.06%)
Jun 06, 2016 46.60 46.93 46.51 46.73 20,351,568 +0.30(+0.66%)
Jun 03, 2016 46.95 46.99 46.25 46.42 26,069,368 -0.62(-1.31%)
Jun 02, 2016 47.19 47.28 46.46 47.04 25,480,436 -0.33(-0.70%)
Jun 01, 2016 47.01 47.46 47.01 47.37 28,252,054 -0.13(-0.28%)
May 31, 2016 46.85 47.51 46.68 47.51 42,002,732 +0.61(+1.30%)
May 27, 2016 46.54 46.90 46.90 46.90 19,769,768 +0.39(+0.83%)
May 26, 2016 46.55 46.59 46.04 46.51 27,147,306 -0.21(-0.44%)
May 25, 2016 46.54 47.05 46.42 46.72 27,001,942 +0.48(+1.03%)
May 24, 2016 45.45 46.35 45.18 46.24 38,772,168 +1.40(+3.12%)
May 23, 2016 45.36 45.43 44.80 44.85 29,133,128 -0.53(-1.17%)
May 20, 2016 45.25 45.91 45.18 45.38 26,668,970 +0.27(+0.60%)
May 19, 2016 45.24 45.37 44.66 45.11 26,596,676 -0.44(-0.96%)
May 18, 2016 45.25 45.84 45.09 45.55 27,785,410 +0.27(+0.59%)
May 17, 2016 46.36 46.37 45.14 45.28 31,013,288 -0.86(-1.87%)
May 16, 2016 45.22 46.25 45.18 46.14 22,503,650 +0.67(+1.47%)
May 13, 2016 45.79 46.20 45.43 45.47 25,380,008 -0.38(-0.83%)
May 12, 2016 45.58 46.12 45.33 45.85 27,076,594 +0.41(+0.90%)
May 11, 2016 45.51 46.09 45.40 45.44 27,005,190 +0.03(+0.06%)
May 10, 2016 44.80 45.49 44.68 45.42 25,712,950 +0.85(+1.90%)
May 09, 2016 44.94 45.03 44.51 44.57 20,166,042 -0.28(-0.63%)
May 06, 2016 44.44 44.86 44.21 44.86 27,845,800 +0.40(+0.90%)
May 05, 2016 44.39 44.78 44.27 44.45 28,520,642 +0.06(+0.14%)
May 04, 2016 44.37 44.56 44.03 44.39 27,250,380 +0.08(+0.18%)
May 03, 2016 44.81 44.87 44.15 44.31 29,723,416 -0.74(-1.64%)
May 02, 2016 44.51 45.18 44.31 45.05 37,200,424 +0.66(+1.48%)
Apr 29, 2016 43.93 44.73 43.93 44.39 54,385,192 -0.03(-0.06%)
Apr 28, 2016 45.06 45.19 44.12 44.42 48,449,888 -0.93(-2.04%)
Apr 27, 2016 45.83 45.84 45.00 45.34 48,717,124 -0.45(-0.97%)
Apr 26, 2016 46.52 46.60 45.48 45.79 37,664,748 -0.60(-1.29%)
Apr 25, 2016 46.09 46.40 45.96 46.39 37,323,844 +0.29(+0.64%)
Apr 22, 2016 46.21 46.67 45.19 46.09 142,484,128 -3.56(-7.17%)
Apr 21, 2016 49.67 50.05 49.33 49.65 43,645,420 +0.17(+0.34%)
Apr 20, 2016 50.11 50.29 49.39 49.48 40,657,968 -0.71(-1.42%)
Apr 19, 2016 50.41 50.53 49.56 50.20 33,234,738 -0.06(-0.12%)
Apr 18, 2016 49.40 50.37 49.15 50.26 26,717,952 +0.72(+1.46%)
Apr 15, 2016 49.23 49.78 49.06 49.54 32,346,608 +0.26(+0.52%)
Apr 14, 2016 49.15 49.47 49.02 49.28 23,451,396 +0.01(+0.02%)
Apr 13, 2016 49.07 49.35 48.86 49.27 23,383,000 +0.62(+1.28%)
Apr 12, 2016 48.40 48.76 47.86 48.65 28,021,598 +0.30(+0.63%)
Apr 11, 2016 48.51 49.09 48.34 48.34 24,056,072 -0.10(-0.20%)
Apr 08, 2016 48.67 49.21 48.35 48.44 24,902,434 -0.04(-0.07%)
Apr 07, 2016 48.84 48.88 48.27 48.48 21,596,050 -0.59(-1.20%)
Apr 06, 2016 48.39 49.14 48.26 49.07 23,802,262 +0.50(+1.03%)
Apr 05, 2016 49.13 49.23 48.48 48.57 21,650,256 -0.77(-1.57%)
Apr 04, 2016 49.34 49.55 48.96 49.34 21,264,430 -0.12(-0.25%)
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.