Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 44.88 45.09 43.45 43.69 9,028,964 -1.51(-3.35%)
Apr 28, 2016 45.84 46.78 45.07 45.21 6,172,483 -0.95(-2.06%)
Apr 27, 2016 45.85 46.41 45.13 46.16 6,213,628 +0.28(+0.61%)
Apr 26, 2016 46.13 46.33 45.55 45.88 5,678,537 +0.03(+0.06%)
Apr 25, 2016 45.46 45.95 45.19 45.85 5,877,021 +0.39(+0.87%)
Apr 22, 2016 44.89 45.54 44.89 45.45 5,354,030 +0.44(+0.97%)
Apr 21, 2016 44.70 45.13 43.98 45.01 6,808,256 +0.32(+0.71%)
Apr 20, 2016 44.53 44.96 43.91 44.70 8,782,335 +0.08(+0.18%)
Apr 19, 2016 45.30 45.57 44.32 44.61 8,295,743 -0.45(-0.99%)
Apr 18, 2016 44.15 45.15 43.12 45.06 7,553,468 +0.91(+2.05%)
Apr 15, 2016 45.59 45.88 44.11 44.15 9,414,844 -1.54(-3.36%)
Apr 14, 2016 46.50 46.61 45.50 45.69 5,578,908 -0.73(-1.58%)
Apr 13, 2016 45.76 46.53 45.31 46.42 5,954,840 +1.22(+2.71%)
Apr 12, 2016 45.13 45.79 44.35 45.20 9,619,856 +0.12(+0.26%)
Apr 11, 2016 46.31 46.53 45.04 45.08 8,245,995 -1.72(-3.68%)
Apr 08, 2016 45.83 47.55 45.36 46.80 9,748,275 +1.04(+2.27%)
Apr 07, 2016 45.67 46.29 45.23 45.76 5,991,492 -0.01(-0.03%)
Apr 06, 2016 47.04 47.24 44.72 45.78 10,918,246 -1.08(-2.31%)
Apr 05, 2016 46.83 47.39 46.56 46.86 5,317,055 -0.11(-0.24%)
Apr 04, 2016 46.62 47.36 46.42 46.97 4,670,401 +0.28(+0.60%)
Apr 01, 2016 47.20 47.26 46.39 46.69 5,984,787 -0.91(-1.92%)
Mar 31, 2016 47.50 48.35 46.65 47.60 7,722,490 +0.12(+0.25%)
Mar 30, 2016 48.05 48.76 47.20 47.49 6,697,340 -0.96(-1.99%)
Mar 29, 2016 48.32 48.65 47.78 48.45 4,788,820 +0.03(+0.06%)
Mar 28, 2016 48.84 49.20 48.19 48.42 4,437,729 -0.45(-0.91%)
Mar 24, 2016 47.90 48.87 48.87 48.87 5,733,511 +0.70(+1.45%)
Mar 23, 2016 49.05 49.52 48.03 48.17 5,784,744 -0.87(-1.77%)
Mar 22, 2016 48.69 49.65 48.40 49.04 5,411,774 +0.16(+0.33%)
Mar 21, 2016 48.56 49.20 48.22 48.87 6,835,036 +0.51(+1.06%)
Mar 18, 2016 47.39 48.73 46.85 48.36 13,101,544 +0.73(+1.53%)
Mar 17, 2016 48.76 48.99 47.30 47.63 8,679,711 -1.31(-2.67%)
Mar 16, 2016 48.09 49.19 48.04 48.94 6,723,482 +0.74(+1.54%)
Mar 15, 2016 47.29 48.21 46.94 48.20 6,262,822 +0.41(+0.85%)
Mar 14, 2016 48.30 48.69 47.25 47.79 5,705,633 -0.73(-1.50%)
Mar 11, 2016 47.75 48.54 47.06 48.52 6,705,438 +0.88(+1.85%)
Mar 10, 2016 48.15 48.15 46.77 47.63 7,275,895 -0.46(-0.96%)
Mar 09, 2016 47.23 48.87 46.78 48.09 8,241,673 +1.83(+3.96%)
Mar 08, 2016 46.60 47.41 46.22 46.26 7,021,998 -0.68(-1.45%)
Mar 07, 2016 46.87 47.29 46.52 46.94 7,002,814 -0.47(-1.00%)
Mar 04, 2016 47.87 47.99 46.12 47.42 9,471,783 +0.04(+0.08%)
Mar 03, 2016 46.75 47.63 46.62 47.38 8,406,661 +1.31(+2.84%)
Mar 02, 2016 45.70 46.75 45.10 46.08 7,264,271 +0.36(+0.80%)
Mar 01, 2016 44.66 45.72 43.91 45.71 6,072,344 +1.12(+2.51%)
Feb 29, 2016 44.70 45.11 44.23 44.59 7,184,572 +0.31(+0.70%)
Feb 26, 2016 45.52 45.92 44.20 44.28 7,241,407 -0.76(-1.70%)
Feb 25, 2016 45.19 45.44 43.92 45.04 7,145,011 +0.06(+0.13%)
Feb 24, 2016 42.24 45.06 41.93 44.98 11,456,966 +2.32(+5.43%)
Feb 23, 2016 44.09 44.09 42.56 42.67 7,697,741 -0.88(-2.03%)
Feb 22, 2016 42.50 43.77 42.31 43.55 6,768,734 +1.21(+2.86%)
Feb 19, 2016 40.84 42.36 40.78 42.34 7,451,042 +1.11(+2.68%)
Feb 18, 2016 43.32 43.38 40.84 41.24 9,178,543 -1.64(-3.83%)
Feb 17, 2016 42.94 43.52 42.29 42.88 8,044,509 +0.31(+0.73%)
Feb 16, 2016 43.75 43.79 41.79 42.56 9,417,916 -0.30(-0.69%)
Feb 12, 2016 42.27 42.86 42.86 42.86 9,043,815 +1.62(+3.92%)
Feb 11, 2016 39.95 41.58 39.63 41.24 11,014,831 +0.51(+1.26%)
Feb 10, 2016 40.47 41.39 39.34 40.73 9,195,809 +0.04(+0.11%)
Feb 09, 2016 40.35 41.77 40.00 40.69 8,925,912 +0.00(+0.00%)
Feb 08, 2016 41.87 41.87 39.00 40.69 15,488,577 -1.71(-4.03%)
Feb 05, 2016 45.27 45.85 42.25 42.39 12,363,048 -3.02(-6.65%)
Feb 04, 2016 45.00 46.18 44.25 45.42 13,722,052 +0.62(+1.39%)
Feb 03, 2016 48.10 48.35 43.66 44.79 17,279,706 -3.19(-6.65%)
Feb 02, 2016 49.51 49.61 47.72 47.98 9,360,086 -2.51(-4.98%)
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.