Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 44.09 44.89 44.09 44.55 54,189,604 -0.03(-0.06%)
Apr 28, 2016 45.22 45.36 44.28 44.58 48,275,644 -0.93(-2.04%)
Apr 27, 2016 45.99 46.01 45.16 45.51 48,541,920 -0.45(-0.97%)
Apr 26, 2016 46.69 46.77 45.64 45.96 37,529,292 -0.60(-1.29%)
Apr 25, 2016 46.26 46.57 46.12 46.55 37,189,612 +0.29(+0.64%)
Apr 22, 2016 46.38 46.84 45.36 46.26 141,971,696 -3.57(-7.17%)
Apr 21, 2016 49.85 50.23 49.51 49.83 43,488,456 +0.17(+0.34%)
Apr 20, 2016 50.29 50.48 49.57 49.66 40,511,744 -0.71(-1.42%)
Apr 19, 2016 50.59 50.72 49.74 50.38 33,115,212 -0.06(-0.12%)
Apr 18, 2016 49.57 50.56 49.32 50.44 26,621,862 +0.72(+1.46%)
Apr 15, 2016 49.40 49.96 49.23 49.72 32,230,278 +0.26(+0.52%)
Apr 14, 2016 49.33 49.65 49.20 49.46 23,367,056 +0.01(+0.02%)
Apr 13, 2016 49.24 49.53 49.04 49.45 23,298,906 +0.63(+1.28%)
Apr 12, 2016 48.57 48.94 48.04 48.82 27,920,822 +0.30(+0.63%)
Apr 11, 2016 48.68 49.27 48.51 48.52 23,969,558 -0.10(-0.20%)
Apr 08, 2016 48.84 49.39 48.53 48.62 24,812,876 -0.04(-0.07%)
Apr 07, 2016 49.02 49.06 48.45 48.65 21,518,382 -0.59(-1.20%)
Apr 06, 2016 48.56 49.31 48.43 49.24 23,716,660 +0.50(+1.03%)
Apr 05, 2016 49.31 49.40 48.65 48.74 21,572,394 -0.78(-1.57%)
Apr 04, 2016 49.52 49.73 49.14 49.52 21,187,956 -0.13(-0.25%)
Apr 01, 2016 49.18 49.68 48.75 49.64 27,311,228 +0.30(+0.62%)
Mar 31, 2016 49.09 49.66 49.02 49.34 29,506,612 +0.16(+0.33%)
Mar 30, 2016 49.07 49.71 49.05 49.18 25,754,176 +0.30(+0.62%)
Mar 29, 2016 47.94 49.01 47.75 48.88 26,778,082 +1.05(+2.19%)
Mar 28, 2016 48.43 48.50 47.64 47.83 19,055,598 -0.60(-1.24%)
Mar 24, 2016 48.10 48.43 48.43 48.43 22,331,026 +0.21(+0.44%)
Mar 23, 2016 48.34 48.46 48.01 48.22 22,529,106 -0.09(-0.18%)
Mar 22, 2016 47.89 48.47 47.76 48.30 25,877,940 +0.19(+0.39%)
Mar 21, 2016 47.57 48.18 47.30 48.12 26,778,722 +0.33(+0.69%)
Mar 18, 2016 49.06 49.11 47.75 47.79 75,696,608 -1.05(-2.14%)
Mar 17, 2016 48.43 49.14 48.24 48.83 31,588,880 +0.28(+0.57%)
Mar 16, 2016 47.75 48.78 47.71 48.55 35,473,816 +0.68(+1.42%)
Mar 15, 2016 47.13 47.88 47.12 47.88 23,622,276 +0.38(+0.79%)
Mar 14, 2016 47.09 47.88 47.02 47.50 26,957,988 +0.09(+0.19%)
Mar 11, 2016 47.35 47.41 46.80 47.41 36,127,768 +0.91(+1.96%)
Mar 10, 2016 47.29 47.29 45.71 46.50 42,968,088 -0.71(-1.50%)
Mar 09, 2016 46.36 47.21 46.33 47.21 31,611,412 +1.06(+2.30%)
Mar 08, 2016 45.38 46.57 45.20 46.14 37,867,720 +0.55(+1.21%)
Mar 07, 2016 46.06 46.28 45.19 45.59 43,012,608 -0.89(-1.92%)
Mar 04, 2016 46.81 46.86 46.20 46.48 36,976,764 -0.29(-0.61%)
Mar 03, 2016 47.32 47.32 46.26 46.77 27,340,090 -0.54(-1.13%)
Mar 02, 2016 46.82 47.31 46.59 47.30 32,781,048 +0.33(+0.70%)
Mar 01, 2016 45.54 46.98 45.49 46.97 36,963,144 +1.52(+3.34%)
Feb 29, 2016 45.87 46.14 45.26 45.45 35,408,288 -0.38(-0.82%)
Feb 26, 2016 46.99 47.06 45.65 45.83 40,269,640 -0.71(-1.54%)
Feb 25, 2016 46.21 46.54 45.21 46.54 30,119,372 +0.66(+1.44%)
Feb 24, 2016 45.29 46.01 44.85 45.88 36,872,916 +0.16(+0.35%)
Feb 23, 2016 46.76 46.76 45.54 45.72 32,312,446 -1.31(-2.79%)
Feb 22, 2016 46.71 47.35 46.71 47.04 27,975,266 +0.74(+1.60%)
Feb 19, 2016 46.43 46.71 46.04 46.29 37,564,336 -0.33(-0.71%)
Feb 18, 2016 46.75 47.30 46.54 46.63 30,416,182 -0.21(-0.44%)
Feb 17, 2016 46.00 47.14 45.96 46.83 45,656,016 +1.19(+2.60%)
Feb 16, 2016 45.47 45.64 44.78 45.64 41,736,664 +0.85(+1.89%)
Feb 12, 2016 44.57 44.79 44.79 44.79 38,605,436 +0.72(+1.63%)
Feb 11, 2016 43.18 44.45 43.03 44.08 55,095,672 -0.02(-0.04%)
Feb 10, 2016 44.25 44.70 43.92 44.09 43,091,672 +0.38(+0.87%)
Feb 09, 2016 43.48 44.56 43.17 43.71 52,685,936 -0.12(-0.26%)
Feb 08, 2016 43.95 43.97 42.74 43.83 66,834,688 -0.67(-1.50%)
Feb 05, 2016 46.07 46.12 43.96 44.49 69,908,104 -1.63(-3.54%)
Feb 04, 2016 46.21 46.84 45.57 46.12 52,971,040 -0.14(-0.31%)
Feb 03, 2016 47.23 47.36 45.47 46.27 64,863,988 -0.75(-1.58%)
Feb 02, 2016 48.05 48.13 46.70 47.01 63,451,156 -1.52(-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.