Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 49.00 49.50 48.58 49.47 27,409,804 +0.30(+0.62%)
Mar 31, 2016 48.91 49.48 48.84 49.16 29,613,114 +0.16(+0.33%)
Mar 30, 2016 48.90 49.53 48.87 49.00 25,847,132 +0.30(+0.62%)
Mar 29, 2016 47.77 48.83 47.58 48.70 26,874,734 +1.04(+2.19%)
Mar 28, 2016 48.26 48.33 47.47 47.66 19,124,378 -0.60(-1.24%)
Mar 24, 2016 47.93 48.26 48.26 48.26 22,411,628 +0.21(+0.44%)
Mar 23, 2016 48.17 48.28 47.84 48.04 22,610,422 -0.09(-0.18%)
Mar 22, 2016 47.72 48.29 47.59 48.13 25,971,344 +0.19(+0.39%)
Mar 21, 2016 47.40 48.01 47.13 47.94 26,875,376 +0.33(+0.69%)
Mar 18, 2016 48.89 48.93 47.57 47.61 75,969,824 -1.04(-2.14%)
Mar 17, 2016 48.26 48.96 48.07 48.66 31,702,896 +0.28(+0.57%)
Mar 16, 2016 47.58 48.60 47.53 48.38 35,601,856 +0.68(+1.42%)
Mar 15, 2016 46.96 47.70 46.95 47.70 23,707,538 +0.37(+0.79%)
Mar 14, 2016 46.92 47.70 46.85 47.33 27,055,290 +0.09(+0.19%)
Mar 11, 2016 47.18 47.24 46.63 47.24 36,258,168 +0.91(+1.96%)
Mar 10, 2016 47.12 47.12 45.54 46.33 43,123,176 -0.70(-1.50%)
Mar 09, 2016 46.19 47.05 46.16 47.04 31,725,508 +1.06(+2.30%)
Mar 08, 2016 45.22 46.40 45.04 45.98 38,004,400 +0.55(+1.21%)
Mar 07, 2016 45.90 46.11 45.02 45.42 43,167,860 -0.89(-1.92%)
Mar 04, 2016 46.64 46.69 46.03 46.32 37,110,228 -0.28(-0.61%)
Mar 03, 2016 47.15 47.15 46.09 46.60 27,438,770 -0.53(-1.13%)
Mar 02, 2016 46.65 47.14 46.43 47.13 32,899,368 +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.