Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.02 47.68 46.85 47.68 41,850,760 +0.61(+1.30%)
May 27, 2016 46.71 47.07 47.07 47.07 19,698,238 +0.39(+0.83%)
May 26, 2016 46.72 46.76 46.21 46.68 27,049,082 -0.21(-0.44%)
May 25, 2016 46.71 47.22 46.59 46.89 26,904,244 +0.48(+1.03%)
May 24, 2016 45.61 46.52 45.34 46.41 38,631,884 +1.40(+3.12%)
May 23, 2016 45.52 45.59 44.96 45.01 29,027,718 -0.53(-1.17%)
May 20, 2016 45.41 46.08 45.34 45.54 26,572,476 +0.27(+0.60%)
May 19, 2016 45.41 45.53 44.82 45.27 26,500,444 -0.44(-0.96%)
May 18, 2016 45.41 46.01 45.25 45.71 27,684,876 +0.27(+0.59%)
May 17, 2016 46.53 46.54 45.31 45.44 30,901,076 -0.86(-1.87%)
May 16, 2016 45.38 46.42 45.34 46.30 22,422,230 +0.67(+1.47%)
May 13, 2016 45.96 46.36 45.60 45.63 25,288,180 -0.38(-0.83%)
May 12, 2016 45.74 46.29 45.49 46.02 26,978,626 +0.41(+0.90%)
May 11, 2016 45.68 46.26 45.56 45.61 26,907,482 +0.03(+0.06%)
May 10, 2016 44.96 45.65 44.84 45.58 25,619,918 +0.85(+1.90%)
May 09, 2016 45.11 45.19 44.67 44.73 20,093,080 -0.29(-0.64%)
May 06, 2016 44.60 45.02 44.37 45.02 27,745,052 +0.40(+0.90%)
May 05, 2016 44.55 44.94 44.43 44.62 28,417,450 +0.06(+0.14%)
May 04, 2016 44.53 44.72 44.19 44.55 27,151,784 +0.08(+0.18%)
May 03, 2016 44.97 45.04 44.31 44.47 29,615,874 -0.74(-1.64%)
May 02, 2016 44.67 45.34 44.47 45.21 37,065,828 +0.66(+1.48%)
Apr 29, 2016 44.09 44.89 44.09 44.55 54,188,420 -0.03(-0.06%)
Apr 28, 2016 45.22 45.36 44.28 44.58 48,274,592 -0.93(-2.04%)
Apr 27, 2016 45.99 46.01 45.16 45.51 48,540,860 -0.45(-0.97%)
Apr 26, 2016 46.69 46.77 45.64 45.96 37,528,472 -0.60(-1.29%)
Apr 25, 2016 46.26 46.57 46.13 46.55 37,188,800 +0.29(+0.64%)
Apr 22, 2016 46.38 46.84 45.36 46.26 141,968,592 -3.57(-7.17%)
Apr 21, 2016 49.85 50.24 49.51 49.83 43,487,504 +0.17(+0.34%)
Apr 20, 2016 50.29 50.48 49.57 49.66 40,510,860 -0.71(-1.42%)
Apr 19, 2016 50.59 50.72 49.74 50.38 33,114,490 -0.06(-0.12%)
Apr 18, 2016 49.57 50.56 49.32 50.44 26,621,282 +0.72(+1.46%)
Apr 15, 2016 49.40 49.96 49.23 49.72 32,229,574 +0.26(+0.52%)
Apr 14, 2016 49.33 49.65 49.20 49.46 23,366,546 +0.01(+0.02%)
Apr 13, 2016 49.24 49.53 49.04 49.45 23,298,398 +0.63(+1.28%)
Apr 12, 2016 48.57 48.94 48.04 48.82 27,920,212 +0.30(+0.63%)
Apr 11, 2016 48.68 49.27 48.51 48.52 23,969,034 -0.10(-0.20%)
Apr 08, 2016 48.84 49.39 48.53 48.62 24,812,334 -0.04(-0.07%)
Apr 07, 2016 49.02 49.06 48.45 48.65 21,517,914 -0.59(-1.20%)
Apr 06, 2016 48.56 49.32 48.43 49.24 23,716,142 +0.50(+1.03%)
Apr 05, 2016 49.31 49.40 48.65 48.74 21,571,922 -0.78(-1.57%)
Apr 04, 2016 49.52 49.73 49.14 49.52 21,187,492 -0.13(-0.25%)
Apr 01, 2016 49.18 49.68 48.75 49.65 27,310,632 +0.30(+0.62%)
Mar 31, 2016 49.09 49.66 49.02 49.34 29,505,970 +0.16(+0.33%)
Mar 30, 2016 49.07 49.71 49.05 49.18 25,753,614 +0.30(+0.62%)
Mar 29, 2016 47.94 49.01 47.75 48.88 26,777,498 +1.05(+2.19%)
Mar 28, 2016 48.43 48.50 47.64 47.83 19,055,182 -0.60(-1.24%)
Mar 24, 2016 48.10 48.43 48.43 48.43 22,330,538 +0.21(+0.44%)
Mar 23, 2016 48.34 48.46 48.01 48.22 22,528,614 -0.09(-0.19%)
Mar 22, 2016 47.89 48.47 47.76 48.31 25,877,376 +0.19(+0.39%)
Mar 21, 2016 47.57 48.18 47.30 48.12 26,778,138 +0.33(+0.69%)
Mar 18, 2016 49.07 49.11 47.75 47.79 75,694,952 -1.05(-2.14%)
Mar 17, 2016 48.43 49.14 48.24 48.83 31,588,192 +0.28(+0.57%)
Mar 16, 2016 47.75 48.78 47.71 48.56 35,473,044 +0.68(+1.42%)
Mar 15, 2016 47.13 47.88 47.12 47.88 23,621,762 +0.38(+0.79%)
Mar 14, 2016 47.09 47.88 47.02 47.50 26,957,400 +0.09(+0.19%)
Mar 11, 2016 47.35 47.41 46.80 47.41 36,126,980 +0.91(+1.96%)
Mar 10, 2016 47.29 47.29 45.71 46.50 42,967,148 -0.71(-1.50%)
Mar 09, 2016 46.36 47.22 46.33 47.21 31,610,722 +1.06(+2.30%)
Mar 08, 2016 45.38 46.57 45.20 46.14 37,866,896 +0.55(+1.21%)
Mar 07, 2016 46.06 46.28 45.19 45.59 43,011,672 -0.89(-1.92%)
Mar 04, 2016 46.81 46.86 46.20 46.48 36,975,960 -0.29(-0.61%)
Mar 03, 2016 47.32 47.32 46.26 46.77 27,339,492 -0.54(-1.13%)
Mar 02, 2016 46.82 47.31 46.59 47.31 32,780,334 +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.