Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.63 46.15 45.43 46.03 31,708,882 +0.57(+1.25%)
Jun 29, 2016 44.90 45.63 44.80 45.47 34,795,852 +0.99(+2.22%)
Jun 28, 2016 44.01 44.50 43.78 44.48 42,394,508 +0.91(+2.09%)
Jun 27, 2016 44.17 44.21 43.21 43.57 56,209,092 -1.26(-2.81%)
Jun 24, 2016 44.81 45.83 44.55 44.83 148,398,592 -1.87(-4.01%)
Jun 23, 2016 46.13 46.83 46.02 46.70 32,260,166 +0.83(+1.80%)
Jun 22, 2016 45.95 46.29 45.84 45.87 32,029,424 -0.18(-0.39%)
Jun 21, 2016 45.16 46.27 45.13 46.05 37,894,860 +1.01(+2.24%)
Jun 20, 2016 45.56 45.73 45.01 45.04 39,580,904 -0.05(-0.12%)
Jun 17, 2016 45.35 45.37 44.82 45.10 50,810,672 -0.23(-0.52%)
Jun 16, 2016 44.55 45.40 44.54 45.33 34,668,212 +0.63(+1.41%)
Jun 15, 2016 44.78 45.09 44.70 44.70 37,523,376 -0.13(-0.28%)
Jun 14, 2016 44.89 45.07 44.59 44.83 47,325,312 -0.28(-0.62%)
Jun 13, 2016 44.60 45.62 44.14 45.11 92,495,456 -1.21(-2.60%)
Jun 10, 2016 45.93 46.83 45.92 46.31 28,715,490 -0.13(-0.27%)
Jun 09, 2016 46.78 46.78 46.32 46.44 22,570,716 -0.38(-0.81%)
Jun 08, 2016 46.80 47.18 46.66 46.82 23,508,468 -0.05(-0.12%)
Jun 07, 2016 47.00 47.44 46.87 46.87 23,194,760 -0.03(-0.06%)
Jun 06, 2016 46.77 47.10 46.68 46.90 20,278,376 +0.31(+0.66%)
Jun 03, 2016 47.12 47.16 46.42 46.59 25,975,612 -0.62(-1.31%)
Jun 02, 2016 47.36 47.45 46.63 47.21 25,388,798 -0.33(-0.70%)
Jun 01, 2016 47.18 47.64 47.18 47.55 28,150,450 -0.14(-0.28%)
May 31, 2016 47.01 47.68 46.85 47.68 41,851,676 +0.61(+1.30%)
May 27, 2016 46.71 47.07 47.07 47.07 19,698,668 +0.39(+0.83%)
May 26, 2016 46.72 46.76 46.20 46.68 27,049,674 -0.21(-0.44%)
May 25, 2016 46.71 47.22 46.59 46.89 26,904,832 +0.48(+1.03%)
May 24, 2016 45.61 46.52 45.34 46.41 38,632,728 +1.40(+3.12%)
May 23, 2016 45.52 45.59 44.96 45.01 29,028,354 -0.53(-1.17%)
May 20, 2016 45.41 46.08 45.34 45.54 26,573,058 +0.27(+0.60%)
May 19, 2016 45.40 45.53 44.82 45.27 26,501,024 -0.44(-0.96%)
May 18, 2016 45.41 46.01 45.25 45.71 27,685,482 +0.27(+0.59%)
May 17, 2016 46.53 46.54 45.31 45.44 30,901,752 -0.86(-1.87%)
May 16, 2016 45.38 46.42 45.34 46.30 22,422,718 +0.67(+1.47%)
May 13, 2016 45.96 46.36 45.60 45.63 25,288,730 -0.38(-0.83%)
May 12, 2016 45.74 46.29 45.49 46.02 26,979,216 +0.41(+0.90%)
May 11, 2016 45.68 46.26 45.56 45.61 26,908,070 +0.03(+0.06%)
May 10, 2016 44.96 45.65 44.84 45.58 25,620,476 +0.85(+1.90%)
May 09, 2016 45.11 45.19 44.67 44.73 20,093,518 -0.29(-0.64%)
May 06, 2016 44.60 45.02 44.37 45.02 27,745,656 +0.40(+0.90%)
May 05, 2016 44.55 44.94 44.43 44.62 28,418,070 +0.06(+0.14%)
May 04, 2016 44.53 44.72 44.19 44.55 27,152,376 +0.08(+0.18%)
May 03, 2016 44.97 45.04 44.31 44.47 29,616,520 -0.74(-1.64%)
May 02, 2016 44.67 45.34 44.47 45.21 37,066,636 +0.66(+1.48%)
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%)
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.