Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 45.37 46.81 45.33 46.80 37,096,560 +1.51(+3.34%)
Feb 29, 2016 45.71 45.98 45.10 45.29 35,536,092 -0.37(-0.82%)
Feb 26, 2016 46.82 46.89 45.49 45.67 40,414,988 -0.71(-1.54%)
Feb 25, 2016 46.05 46.38 45.05 46.38 30,228,084 +0.66(+1.44%)
Feb 24, 2016 45.12 45.84 44.69 45.72 37,006,004 +0.16(+0.35%)
Feb 23, 2016 46.59 46.59 45.38 45.56 32,429,074 -1.31(-2.79%)
Feb 22, 2016 46.54 47.18 46.54 46.87 28,076,240 +0.74(+1.60%)
Feb 19, 2016 46.26 46.54 45.87 46.13 37,699,920 -0.33(-0.71%)
Feb 18, 2016 46.58 47.13 46.38 46.46 30,525,966 -0.20(-0.44%)
Feb 17, 2016 45.83 46.97 45.80 46.66 45,820,808 +1.18(+2.60%)
Feb 16, 2016 45.31 45.48 44.62 45.48 41,887,308 +0.85(+1.89%)
Feb 12, 2016 44.41 44.63 44.63 44.63 38,744,780 +0.72(+1.63%)
Feb 11, 2016 43.02 44.29 42.87 43.92 55,294,532 -0.02(-0.04%)
Feb 10, 2016 44.09 44.54 43.77 43.93 43,247,208 +0.38(+0.87%)
Feb 09, 2016 43.32 44.40 43.02 43.55 52,876,100 -0.11(-0.26%)
Feb 08, 2016 43.79 43.81 42.59 43.67 67,075,920 -0.66(-1.50%)
Feb 05, 2016 45.91 45.96 43.80 44.33 70,160,432 -1.63(-3.54%)
Feb 04, 2016 46.05 46.67 45.40 45.96 53,162,232 -0.14(-0.31%)
Feb 03, 2016 47.06 47.19 45.30 46.10 65,098,108 -0.74(-1.58%)
Feb 02, 2016 47.88 47.96 46.53 46.84 63,680,176 -1.51(-3.13%)
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.