Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 47.41 47.93 47.32 47.83 1,556,083 +0.17(+0.36%)
Apr 28, 2016 47.43 47.99 47.38 47.65 1,142,176 -0.12(-0.24%)
Apr 27, 2016 47.38 47.94 47.28 47.77 1,587,913 +0.50(+1.07%)
Apr 26, 2016 47.27 47.54 47.05 47.27 1,453,890 -0.04(-0.08%)
Apr 25, 2016 46.80 47.54 46.59 47.31 1,572,604 +0.31(+0.66%)
Apr 22, 2016 46.35 47.05 46.30 47.00 2,040,097 +0.63(+1.35%)
Apr 21, 2016 47.48 47.49 46.31 46.37 3,078,953 -1.22(-2.56%)
Apr 20, 2016 47.98 48.05 47.51 47.58 2,081,003 -0.33(-0.68%)
Apr 19, 2016 48.42 48.48 47.82 47.91 2,068,824 -0.40(-0.83%)
Apr 18, 2016 48.06 48.48 47.74 48.31 2,050,399 +0.25(+0.52%)
Apr 15, 2016 47.93 48.29 47.76 48.07 3,073,834 +0.20(+0.42%)
Apr 14, 2016 48.48 48.73 47.80 47.86 3,091,922 -0.81(-1.67%)
Apr 13, 2016 49.60 49.65 48.42 48.68 2,751,068 -0.91(-1.83%)
Apr 12, 2016 49.59 49.78 49.28 49.58 1,380,931 +0.07(+0.14%)
Apr 11, 2016 49.96 50.11 49.41 49.51 1,333,039 -0.25(-0.50%)
Apr 08, 2016 49.54 49.76 49.25 49.76 2,198,200 +0.27(+0.55%)
Apr 07, 2016 49.60 49.83 49.14 49.49 2,745,067 -0.33(-0.67%)
Apr 06, 2016 49.72 49.83 49.45 49.82 2,516,469 +0.15(+0.31%)
Apr 05, 2016 50.45 50.50 49.51 49.67 3,611,218 -0.83(-1.63%)
Apr 04, 2016 50.25 50.49 49.43 50.49 2,619,694 +0.24(+0.48%)
Apr 01, 2016 48.90 50.30 48.90 50.25 2,555,654 +1.06(+2.15%)
Mar 31, 2016 49.40 49.65 49.07 49.20 1,558,825 -0.29(-0.58%)
Mar 30, 2016 49.60 49.77 48.91 49.48 1,716,633 -0.01(-0.02%)
Mar 29, 2016 48.92 49.72 48.89 49.49 2,102,651 +0.61(+1.25%)
Mar 28, 2016 48.72 49.27 48.72 48.88 1,549,150 +0.16(+0.33%)
Mar 24, 2016 48.70 48.72 48.72 48.72 2,263,197 -0.20(-0.41%)
Mar 23, 2016 48.89 49.22 48.56 48.92 3,499,723 +0.10(+0.21%)
Mar 22, 2016 49.57 49.75 48.75 48.82 2,880,556 -0.78(-1.57%)
Mar 21, 2016 49.59 49.86 49.20 49.60 1,939,023 -0.02(-0.05%)
Mar 18, 2016 49.65 49.98 49.38 49.62 6,725,360 -0.02(-0.05%)
Mar 17, 2016 49.48 49.85 49.41 49.65 2,122,988 +0.09(+0.19%)
Mar 16, 2016 49.11 49.75 48.52 49.55 2,063,834 +0.46(+0.93%)
Mar 15, 2016 48.69 49.38 48.40 49.10 2,308,656 +0.12(+0.24%)
Mar 14, 2016 49.10 49.28 48.70 48.98 2,482,420 -0.37(-0.75%)
Mar 11, 2016 48.95 49.53 48.55 49.35 2,807,759 +0.69(+1.43%)
Mar 10, 2016 48.80 48.88 48.12 48.66 2,375,485 -0.12(-0.25%)
Mar 09, 2016 48.24 48.78 48.13 48.78 2,840,993 +0.57(+1.18%)
Mar 08, 2016 47.73 48.52 47.51 48.21 1,946,553 +0.35(+0.74%)
Mar 07, 2016 47.54 48.16 47.30 47.86 1,999,207 +0.08(+0.16%)
Mar 04, 2016 47.73 48.05 47.42 47.78 1,986,339 +0.06(+0.13%)
Mar 03, 2016 47.28 47.75 47.03 47.72 2,475,285 +0.32(+0.67%)
Mar 02, 2016 47.13 47.41 46.31 47.40 3,200,246 +0.27(+0.57%)
Mar 01, 2016 47.97 47.98 46.78 47.13 3,884,233 -0.49(-1.04%)
Feb 29, 2016 47.82 48.23 47.47 47.62 3,786,817 -0.18(-0.37%)
Feb 26, 2016 48.30 49.31 47.67 47.80 4,209,178 -0.49(-1.02%)
Feb 25, 2016 47.39 48.31 46.33 48.30 3,094,728 +1.61(+3.45%)
Feb 24, 2016 46.50 46.84 46.21 46.68 2,601,973 -0.29(-0.61%)
Feb 23, 2016 46.88 47.11 46.56 46.97 1,486,636 +0.12(+0.25%)
Feb 22, 2016 47.55 47.55 46.58 46.85 2,054,806 -0.15(-0.31%)
Feb 19, 2016 46.91 47.37 46.48 47.00 2,675,198 -0.02(-0.03%)
Feb 18, 2016 47.24 47.40 46.39 47.02 2,967,635 +0.05(+0.10%)
Feb 17, 2016 47.25 47.51 46.07 46.97 5,624,619 +1.13(+2.46%)
Feb 16, 2016 45.26 45.87 44.86 45.84 2,629,362 +0.93(+2.06%)
Feb 12, 2016 44.38 44.92 44.92 44.92 2,150,524 +0.70(+1.59%)
Feb 11, 2016 44.02 44.43 43.38 44.22 4,169,983 -0.43(-0.97%)
Feb 10, 2016 44.39 45.22 44.17 44.65 2,230,709 +0.52(+1.19%)
Feb 09, 2016 43.00 44.22 43.00 44.12 3,336,056 +0.76(+1.74%)
Feb 08, 2016 43.00 43.49 42.67 43.37 2,428,495 +0.30(+0.70%)
Feb 05, 2016 42.76 43.10 42.57 43.07 2,477,416 +0.39(+0.90%)
Feb 04, 2016 43.33 43.43 42.40 42.68 2,425,162 -0.73(-1.69%)
Feb 03, 2016 43.51 43.90 43.01 43.41 2,789,291 -0.02(-0.04%)
Feb 02, 2016 43.58 43.85 43.32 43.43 2,096,966 -0.42(-0.97%)
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.