Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.45 48.69 48.20 48.42 1,185,589 -0.22(-0.45%)
Apr 28, 2016 49.36 49.78 48.53 48.64 446,131 -0.88(-1.78%)
Apr 27, 2016 48.30 49.93 48.15 49.52 451,427 +1.15(+2.38%)
Apr 26, 2016 47.58 49.01 47.02 48.37 449,741 +0.47(+0.98%)
Apr 25, 2016 47.89 48.21 47.62 47.90 385,658 -0.15(-0.31%)
Apr 22, 2016 47.98 48.19 47.36 48.05 256,498 +0.26(+0.54%)
Apr 21, 2016 48.99 49.27 47.72 47.79 281,908 -1.25(-2.55%)
Apr 20, 2016 49.84 49.93 48.99 49.04 426,003 -0.90(-1.80%)
Apr 19, 2016 50.14 50.32 49.70 49.94 481,227 -0.09(-0.18%)
Apr 18, 2016 49.16 50.48 49.06 50.03 531,144 +0.87(+1.77%)
Apr 15, 2016 48.50 49.31 48.26 49.16 323,448 +0.71(+1.47%)
Apr 14, 2016 48.54 48.81 48.14 48.45 372,323 -0.33(-0.68%)
Apr 13, 2016 49.70 49.70 48.62 48.78 355,362 -0.81(-1.63%)
Apr 12, 2016 49.41 50.06 49.23 49.59 560,108 +0.20(+0.40%)
Apr 11, 2016 49.80 49.90 49.27 49.39 406,574 -0.17(-0.34%)
Apr 08, 2016 49.14 50.08 48.97 49.56 695,831 +0.69(+1.41%)
Apr 07, 2016 49.33 49.54 48.62 48.87 706,074 -0.74(-1.49%)
Apr 06, 2016 48.56 49.85 48.49 49.61 555,062 +0.99(+2.04%)
Apr 05, 2016 48.63 49.38 48.38 48.62 545,627 -0.14(-0.29%)
Apr 04, 2016 47.48 48.80 47.25 48.76 859,916 +1.37(+2.89%)
Apr 01, 2016 47.21 47.71 46.72 47.39 464,550 +0.01(+0.02%)
Mar 31, 2016 46.91 47.48 46.58 47.38 683,955 +0.39(+0.83%)
Mar 30, 2016 46.80 47.39 46.30 46.99 1,389,362 +0.34(+0.73%)
Mar 29, 2016 46.27 46.73 46.14 46.65 6,115,040 +0.03(+0.06%)
Mar 28, 2016 47.08 47.27 46.55 46.62 110,389 -0.26(-0.55%)
Mar 24, 2016 46.29 46.88 46.88 46.88 275,100 +0.44(+0.95%)
Mar 23, 2016 47.02 47.14 46.34 46.44 206,646 -0.59(-1.25%)
Mar 22, 2016 46.50 47.48 46.50 47.03 511,977 +0.46(+0.99%)
Mar 21, 2016 46.83 47.12 46.53 46.57 278,062 -0.52(-1.10%)
Mar 18, 2016 46.82 47.13 46.55 47.09 194,145 +0.47(+1.01%)
Mar 17, 2016 46.42 47.11 46.11 46.62 170,958 +0.17(+0.37%)
Mar 16, 2016 45.20 46.55 45.01 46.45 106,252 +0.85(+1.86%)
Mar 15, 2016 46.29 46.65 45.57 45.60 210,713 -0.85(-1.83%)
Mar 14, 2016 47.04 47.47 46.15 46.45 180,375 -0.84(-1.78%)
Mar 11, 2016 46.48 47.86 46.14 47.29 415,839 +1.21(+2.63%)
Mar 10, 2016 46.01 46.38 45.32 46.08 171,976 +0.38(+0.83%)
Mar 09, 2016 45.35 46.08 45.17 45.70 83,985 +0.43(+0.95%)
Mar 08, 2016 45.73 45.77 45.18 45.27 204,586 -0.49(-1.07%)
Mar 07, 2016 45.00 45.85 44.58 45.76 267,154 +0.57(+1.26%)
Mar 04, 2016 45.56 45.56 44.64 45.19 246,348 -0.41(-0.90%)
Mar 03, 2016 45.81 45.81 44.69 45.60 211,651 -0.18(-0.39%)
Mar 02, 2016 45.52 46.24 45.27 45.78 318,296 +0.30(+0.66%)
Mar 01, 2016 44.73 46.71 44.73 45.48 558,709 +0.96(+2.16%)
Feb 29, 2016 45.12 45.99 44.48 44.52 286,531 -0.53(-1.18%)
Feb 26, 2016 45.06 45.55 44.30 45.05 794,937 -0.01(-0.02%)
Feb 25, 2016 43.91 45.26 43.09 45.06 761,361 +1.53(+3.51%)
Feb 24, 2016 43.54 44.03 42.03 43.53 540,235 -0.09(-0.21%)
Feb 23, 2016 44.90 46.84 43.28 43.62 350,979 +0.75(+1.75%)
Feb 22, 2016 43.31 43.84 42.79 42.87 520,574 -0.13(-0.30%)
Feb 19, 2016 42.68 43.65 42.65 43.00 206,468 +0.49(+1.15%)
Feb 18, 2016 42.32 42.85 41.81 42.51 306,550 +0.18(+0.43%)
Feb 17, 2016 41.85 42.75 41.60 42.33 379,870 +0.65(+1.56%)
Feb 16, 2016 42.09 42.21 41.22 41.68 201,625 -0.06(-0.14%)
Feb 12, 2016 42.07 41.74 41.74 41.74 122,700 +0.07(+0.17%)
Feb 11, 2016 40.95 41.86 40.74 41.67 179,815 +0.16(+0.39%)
Feb 10, 2016 41.10 42.74 41.01 41.51 186,064 +0.65(+1.59%)
Feb 09, 2016 41.98 42.38 40.78 40.86 375,540 -1.43(-3.38%)
Feb 08, 2016 45.11 45.11 41.91 42.29 525,158 -3.03(-6.69%)
Feb 05, 2016 46.22 46.61 45.26 45.32 169,636 -0.98(-2.12%)
Feb 04, 2016 46.69 46.94 46.00 46.30 199,866 -0.47(-1.00%)
Feb 03, 2016 47.43 47.55 46.38 46.77 241,682 -0.39(-0.83%)
Feb 02, 2016 46.74 47.53 46.24 47.16 279,359 +0.20(+0.43%)
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.