Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.93 44.73 43.93 44.39 54,384,012 -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%)
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%)
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.