Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.10 48.42 47.85 48.36 12,064,424 +0.32(+0.67%)
Jun 29, 2016 46.93 48.22 46.87 48.04 13,113,791 +1.60(+3.45%)
Jun 28, 2016 45.81 46.48 45.72 46.44 9,939,098 +0.98(+2.16%)
Jun 27, 2016 45.89 46.13 45.22 45.46 13,759,828 -0.84(-1.81%)
Jun 24, 2016 45.77 47.05 45.73 46.30 17,307,612 -1.23(-2.58%)
Jun 23, 2016 47.40 47.58 47.33 47.53 6,575,319 +0.44(+0.94%)
Jun 22, 2016 47.31 47.40 46.98 47.09 8,521,294 -0.17(-0.36%)
Jun 21, 2016 47.01 47.44 46.95 47.26 8,792,309 +0.36(+0.78%)
Jun 20, 2016 47.22 47.65 46.89 46.89 8,604,846 +0.06(+0.13%)
Jun 17, 2016 47.09 47.09 46.60 46.83 11,223,351 -0.19(-0.40%)
Jun 16, 2016 46.48 47.07 46.07 47.02 9,409,343 +0.15(+0.33%)
Jun 15, 2016 47.11 47.49 46.80 46.87 8,794,822 -0.19(-0.40%)
Jun 14, 2016 46.61 47.06 46.58 47.05 9,490,573 +0.45(+0.96%)
Jun 13, 2016 46.39 47.08 46.37 46.60 9,364,009 +0.15(+0.32%)
Jun 10, 2016 46.50 46.74 46.15 46.46 9,588,373 -0.61(-1.29%)
Jun 09, 2016 46.70 47.09 46.62 47.06 7,000,816 +0.30(+0.65%)
Jun 08, 2016 46.99 46.99 46.48 46.76 9,002,818 -0.07(-0.14%)
Jun 07, 2016 47.12 47.50 46.81 46.82 8,471,616 -0.25(-0.52%)
Jun 06, 2016 46.33 47.31 46.31 47.07 11,692,229 +0.83(+1.79%)
Jun 03, 2016 46.32 46.64 46.06 46.24 7,852,935 -0.01(-0.02%)
Jun 02, 2016 46.48 46.57 46.11 46.25 9,811,133 -0.17(-0.36%)
Jun 01, 2016 46.37 46.98 46.33 46.42 10,347,569 -0.06(-0.13%)
May 31, 2016 46.99 46.99 46.32 46.48 14,222,836 -0.22(-0.47%)
May 27, 2016 46.87 46.70 46.70 46.70 7,831,530 -0.12(-0.25%)
May 26, 2016 47.04 47.31 46.53 46.82 11,161,809 +0.12(+0.25%)
May 25, 2016 46.74 46.96 46.53 46.70 9,597,003 -0.25(-0.52%)
May 24, 2016 46.35 47.09 46.30 46.94 9,150,962 +0.71(+1.54%)
May 23, 2016 46.25 46.41 45.97 46.23 8,682,762 -0.02(-0.04%)
May 20, 2016 46.47 46.89 46.21 46.25 9,957,010 +0.06(+0.13%)
May 19, 2016 46.09 46.24 45.88 46.19 8,955,396 -0.21(-0.46%)
May 18, 2016 46.37 46.71 46.04 46.40 8,820,083 -0.07(-0.15%)
May 17, 2016 46.89 47.11 46.15 46.47 12,429,007 -0.55(-1.17%)
May 16, 2016 47.16 47.22 46.75 47.02 11,262,527 -0.25(-0.52%)
May 13, 2016 47.78 47.92 47.19 47.26 6,455,560 -0.41(-0.85%)
May 12, 2016 47.90 48.09 47.26 47.67 8,113,868 +0.06(+0.12%)
May 11, 2016 48.37 48.55 47.49 47.61 9,588,354 -1.07(-2.19%)
May 10, 2016 48.14 48.77 48.02 48.68 9,366,910 +0.72(+1.50%)
May 09, 2016 47.69 48.20 47.65 47.96 7,058,072 +0.28(+0.59%)
May 06, 2016 47.38 47.69 46.89 47.68 7,533,426 +0.05(+0.11%)
May 05, 2016 47.73 48.07 47.42 47.63 7,340,537 -0.12(-0.25%)
May 04, 2016 47.40 47.97 47.26 47.75 7,686,212 +0.12(+0.25%)
May 03, 2016 48.01 48.31 47.53 47.63 9,276,001 -0.77(-1.59%)
May 02, 2016 47.50 48.41 47.34 48.40 10,211,139 +0.95(+2.01%)
Apr 29, 2016 47.27 47.61 46.65 47.45 14,380,012 -0.16(-0.34%)
Apr 28, 2016 47.75 48.40 47.52 47.61 10,890,557 -0.41(-0.84%)
Apr 27, 2016 48.52 48.64 47.77 48.01 14,680,905 -0.69(-1.42%)
Apr 26, 2016 48.98 49.50 48.57 48.70 10,474,678 -0.04(-0.09%)
Apr 25, 2016 48.62 48.90 48.58 48.74 9,988,271 +0.08(+0.16%)
Apr 22, 2016 49.79 49.87 48.12 48.67 35,361,340 -2.50(-4.88%)
Apr 21, 2016 51.39 51.55 51.03 51.17 15,140,135 -0.22(-0.43%)
Apr 20, 2016 51.50 51.83 51.34 51.39 6,587,630 +0.00(+0.00%)
Apr 19, 2016 51.60 51.68 51.03 51.39 8,632,202 +0.01(+0.02%)
Apr 18, 2016 51.21 51.53 50.93 51.38 8,566,996 +0.32(+0.63%)
Apr 15, 2016 50.83 51.15 50.63 51.06 7,069,863 +0.32(+0.63%)
Apr 14, 2016 50.85 50.96 50.55 50.74 6,112,321 -0.07(-0.13%)
Apr 13, 2016 50.90 51.54 50.41 50.80 11,731,117 +0.60(+1.19%)
Apr 12, 2016 49.74 50.36 49.25 50.20 20,816,292 -1.18(-2.30%)
Apr 11, 2016 51.66 51.89 51.28 51.39 7,233,182 -0.12(-0.23%)
Apr 08, 2016 51.89 52.01 51.22 51.50 6,002,724 -0.11(-0.21%)
Apr 07, 2016 51.12 51.93 51.08 51.61 9,764,170 +0.29(+0.56%)
Apr 06, 2016 50.64 51.39 50.55 51.33 6,713,417 +0.67(+1.32%)
Apr 05, 2016 50.52 50.82 50.15 50.66 5,919,136 -0.18(-0.35%)
Apr 04, 2016 51.55 51.62 50.69 50.84 6,873,721 -0.65(-1.26%)
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.