Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 45.37 46.81 45.33 46.81 37,095,752 +1.51(+3.34%)
Feb 29, 2016 45.71 45.98 45.10 45.29 35,535,320 -0.37(-0.82%)
Feb 26, 2016 46.82 46.89 45.49 45.67 40,414,108 -0.71(-1.54%)
Feb 25, 2016 46.05 46.38 45.05 46.38 30,227,426 +0.66(+1.44%)
Feb 24, 2016 45.12 45.84 44.69 45.72 37,005,196 +0.16(+0.35%)
Feb 23, 2016 46.59 46.59 45.38 45.56 32,428,368 -1.31(-2.79%)
Feb 22, 2016 46.54 47.18 46.54 46.87 28,075,628 +0.74(+1.60%)
Feb 19, 2016 46.26 46.54 45.87 46.13 37,699,100 -0.33(-0.71%)
Feb 18, 2016 46.58 47.14 46.38 46.46 30,525,302 -0.20(-0.44%)
Feb 17, 2016 45.84 46.97 45.80 46.66 45,819,808 +1.18(+2.60%)
Feb 16, 2016 45.31 45.48 44.62 45.48 41,886,396 +0.85(+1.89%)
Feb 12, 2016 44.41 44.63 44.63 44.63 38,743,932 +0.72(+1.63%)
Feb 11, 2016 43.03 44.29 42.87 43.92 55,293,324 -0.02(-0.04%)
Feb 10, 2016 44.09 44.54 43.77 43.94 43,246,264 +0.38(+0.87%)
Feb 09, 2016 43.33 44.40 43.02 43.56 52,874,944 -0.11(-0.26%)
Feb 08, 2016 43.79 43.81 42.59 43.67 67,074,456 -0.66(-1.50%)
Feb 05, 2016 45.91 45.96 43.80 44.33 70,158,896 -1.63(-3.54%)
Feb 04, 2016 46.05 46.68 45.40 45.96 53,161,072 -0.14(-0.31%)
Feb 03, 2016 47.06 47.19 45.31 46.10 65,096,688 -0.74(-1.58%)
Feb 02, 2016 47.88 47.96 46.53 46.84 63,678,784 -1.51(-3.13%)
Feb 01, 2016 48.50 48.69 48.16 48.35 50,009,008 -0.34(-0.69%)
Jan 29, 2016 48.37 48.69 47.73 48.69 94,600,856 +2.68(+5.83%)
Jan 28, 2016 45.84 46.15 45.31 46.01 70,431,568 +0.74(+1.63%)
Jan 27, 2016 45.97 46.14 45.09 45.27 41,581,792 -0.84(-1.82%)
Jan 26, 2016 45.77 46.35 45.56 46.11 32,682,060 +0.34(+0.73%)
Jan 25, 2016 45.91 46.53 45.65 45.77 39,240,564 -0.44(-0.96%)
Jan 22, 2016 45.44 46.25 45.31 46.22 42,491,784 +1.60(+3.59%)
Jan 21, 2016 45.08 45.59 44.46 44.62 45,467,892 -0.27(-0.61%)
Jan 20, 2016 44.17 45.41 43.40 44.89 71,585,480 +0.20(+0.45%)
Jan 19, 2016 45.50 45.68 44.24 44.69 49,225,876 -0.38(-0.84%)
Jan 15, 2016 45.35 45.07 45.07 45.07 81,260,176 -1.87(-3.99%)
Jan 14, 2016 45.96 47.21 45.58 46.94 59,256,308 +1.30(+2.85%)
Jan 13, 2016 47.55 47.79 45.34 45.64 75,666,328 -1.01(-2.16%)
Jan 12, 2016 46.63 46.93 46.01 46.65 40,837,672 +0.42(+0.92%)
Jan 11, 2016 46.41 46.71 45.48 46.22 41,785,940 -0.03(-0.06%)
Jan 08, 2016 46.29 47.09 46.09 46.25 55,161,752 +0.14(+0.31%)
Jan 07, 2016 46.58 47.27 46.02 46.11 63,989,572 -1.66(-3.48%)
Jan 06, 2016 48.01 48.08 47.41 47.77 44,705,656 -0.88(-1.82%)
Jan 05, 2016 48.55 48.96 48.20 48.66 38,535,604 +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.