Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.87 46.95 45.63 45.69 230,093 -1.11(-2.37%)
Apr 28, 2016 46.95 47.11 46.40 46.80 182,335 -0.20(-0.43%)
Apr 27, 2016 47.63 47.63 46.57 47.00 308,477 -0.63(-1.32%)
Apr 26, 2016 47.07 48.20 47.07 47.63 175,783 +0.73(+1.56%)
Apr 25, 2016 47.43 47.43 46.62 46.90 325,940 -0.87(-1.82%)
Apr 22, 2016 48.34 48.75 47.43 47.77 258,166 -0.63(-1.30%)
Apr 21, 2016 48.88 49.07 48.13 48.40 160,666 -0.66(-1.35%)
Apr 20, 2016 48.58 49.21 48.58 49.06 173,938 +0.41(+0.84%)
Apr 19, 2016 49.28 49.40 48.46 48.65 161,580 -0.45(-0.92%)
Apr 18, 2016 48.79 49.27 48.64 49.10 167,963 -0.18(-0.37%)
Apr 15, 2016 49.18 49.50 49.11 49.28 197,867 +0.17(+0.35%)
Apr 14, 2016 48.36 49.40 48.36 49.11 173,095 +0.63(+1.30%)
Apr 13, 2016 48.82 48.93 48.26 48.48 211,694 -0.43(-0.88%)
Apr 12, 2016 47.98 48.95 47.90 48.91 172,531 +0.92(+1.92%)
Apr 11, 2016 47.97 48.25 47.77 47.99 137,964 +0.24(+0.50%)
Apr 08, 2016 48.03 48.22 47.63 47.75 165,821 +0.26(+0.55%)
Apr 07, 2016 47.93 47.98 47.18 47.49 130,226 -0.80(-1.66%)
Apr 06, 2016 47.64 48.44 47.64 48.29 188,097 +0.55(+1.15%)
Apr 05, 2016 47.60 48.06 47.42 47.74 161,983 -0.38(-0.79%)
Apr 04, 2016 47.90 48.28 47.44 48.12 220,583 +0.13(+0.27%)
Apr 01, 2016 47.31 48.02 47.11 47.99 211,990 +0.21(+0.44%)
Mar 31, 2016 47.86 48.33 47.73 47.78 214,383 +0.14(+0.29%)
Mar 30, 2016 47.22 47.87 47.12 47.64 276,368 +0.59(+1.25%)
Mar 29, 2016 46.09 47.37 46.02 47.05 159,851 +0.83(+1.80%)
Mar 28, 2016 45.88 46.30 45.82 46.22 173,523 +0.17(+0.37%)
Mar 24, 2016 45.52 46.05 46.05 46.05 196,600 +0.05(+0.11%)
Mar 23, 2016 45.99 46.29 45.50 46.00 186,301 +0.10(+0.22%)
Mar 22, 2016 45.52 46.26 45.43 45.90 316,755 +0.14(+0.31%)
Mar 21, 2016 44.36 45.89 44.36 45.76 196,089 +1.28(+2.88%)
Mar 18, 2016 45.07 45.25 44.44 44.48 201,112 -0.76(-1.68%)
Mar 17, 2016 44.60 45.50 44.47 45.24 228,644 +0.83(+1.87%)
Mar 16, 2016 43.22 44.62 43.22 44.41 172,093 +1.06(+2.45%)
Mar 15, 2016 42.96 43.50 42.88 43.35 223,221 +0.11(+0.25%)
Mar 14, 2016 43.17 43.43 42.93 43.24 100,990 -0.25(-0.57%)
Mar 11, 2016 43.44 43.98 43.25 43.49 177,977 +0.62(+1.45%)
Mar 10, 2016 43.81 43.81 42.48 42.87 171,515 -0.91(-2.08%)
Mar 09, 2016 42.42 43.96 42.35 43.78 310,036 +1.50(+3.55%)
Mar 08, 2016 42.20 42.94 42.06 42.28 171,488 -0.18(-0.42%)
Mar 07, 2016 42.20 43.00 42.20 42.46 224,476 -0.04(-0.09%)
Mar 04, 2016 43.30 43.41 42.34 42.50 241,029 -0.77(-1.78%)
Mar 03, 2016 42.97 43.50 42.89 43.27 529,643 +0.19(+0.44%)
Mar 02, 2016 42.65 43.21 41.77 43.08 301,170 +0.18(+0.42%)
Mar 01, 2016 42.11 42.95 42.05 42.90 192,791 +1.10(+2.63%)
Feb 29, 2016 41.80 42.36 41.55 41.80 186,545 -0.10(-0.24%)
Feb 26, 2016 41.89 42.27 41.73 41.90 280,329 +0.19(+0.46%)
Feb 25, 2016 41.72 41.84 41.09 41.71 115,173 +0.11(+0.26%)
Feb 24, 2016 41.23 41.72 40.46 41.60 177,717 -0.28(-0.67%)
Feb 23, 2016 41.54 42.12 41.54 41.88 164,661 +0.03(+0.07%)
Feb 22, 2016 42.22 42.51 41.80 41.85 276,445 +0.13(+0.31%)
Feb 19, 2016 41.46 41.84 40.88 41.72 250,906 -0.01(-0.02%)
Feb 18, 2016 41.78 42.10 41.64 41.73 343,462 +0.09(+0.22%)
Feb 17, 2016 41.17 41.95 41.13 41.64 369,554 +0.97(+2.39%)
Feb 16, 2016 40.30 40.87 39.92 40.67 320,063 +0.66(+1.65%)
Feb 12, 2016 40.42 40.01 40.01 40.01 242,100 -0.13(-0.32%)
Feb 11, 2016 40.15 40.27 39.37 40.14 432,475 -0.77(-1.88%)
Feb 10, 2016 41.36 41.95 40.81 40.91 162,595 -0.30(-0.73%)
Feb 09, 2016 39.86 41.70 39.78 41.21 494,112 +0.82(+2.03%)
Feb 08, 2016 40.77 41.15 39.82 40.39 381,017 -1.15(-2.77%)
Feb 05, 2016 43.52 43.78 41.51 41.54 382,926 -2.40(-5.46%)
Feb 04, 2016 44.02 44.68 43.70 43.94 301,525 -0.22(-0.50%)
Feb 03, 2016 43.74 44.38 43.00 44.16 569,259 +0.83(+1.92%)
Feb 02, 2016 42.44 43.41 42.34 43.33 444,385 +0.02(+0.05%)
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.