Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.95 45.23 44.66 44.95 2,958,138 +0.23(+0.51%)
May 27, 2016 45.07 44.73 44.73 44.73 2,134,230 -0.14(-0.32%)
May 26, 2016 44.45 45.00 44.34 44.87 3,287,914 +0.31(+0.70%)
May 25, 2016 44.92 45.09 44.44 44.55 4,892,203 -0.27(-0.61%)
May 24, 2016 44.37 44.90 44.31 44.83 3,639,640 +0.84(+1.92%)
May 23, 2016 44.55 44.59 43.99 43.99 2,485,304 -0.63(-1.40%)
May 20, 2016 44.27 44.65 44.12 44.61 5,343,145 +0.60(+1.36%)
May 19, 2016 44.36 44.38 43.53 44.01 2,309,374 -0.50(-1.13%)
May 18, 2016 43.94 44.76 43.90 44.52 3,690,444 +0.44(+0.99%)
May 17, 2016 44.28 44.48 43.82 44.08 2,703,196 -0.26(-0.58%)
May 16, 2016 43.74 44.50 43.68 44.34 3,896,993 +0.36(+0.82%)
May 13, 2016 43.94 44.18 43.64 43.98 3,341,345 +0.13(+0.30%)
May 12, 2016 43.46 44.01 43.19 43.84 6,510,097 +0.24(+0.54%)
May 11, 2016 44.08 44.41 43.60 43.61 5,903,576 -0.53(-1.20%)
May 10, 2016 43.88 44.21 43.74 44.14 13,050,319 -0.89(-1.98%)
May 09, 2016 44.92 45.53 44.67 45.03 6,341,270 +0.15(+0.34%)
May 06, 2016 44.85 45.25 44.42 44.88 3,691,704 -0.85(-1.87%)
May 05, 2016 44.86 45.77 44.58 45.73 3,728,833 +1.13(+2.53%)
May 04, 2016 45.42 45.54 43.65 44.60 5,728,457 -1.04(-2.28%)
May 03, 2016 45.40 45.85 45.14 45.65 4,720,138 +0.11(+0.25%)
May 02, 2016 44.74 45.60 44.43 45.53 3,908,728 +0.95(+2.13%)
Apr 29, 2016 44.71 44.85 44.19 44.58 3,526,256 -0.15(-0.34%)
Apr 28, 2016 44.77 45.16 44.53 44.73 1,992,284 -0.26(-0.57%)
Apr 27, 2016 45.13 45.32 44.88 44.99 2,626,756 -0.14(-0.32%)
Apr 26, 2016 44.93 45.28 44.50 45.13 3,544,703 +0.28(+0.61%)
Apr 25, 2016 45.83 45.85 44.75 44.86 5,527,089 -1.25(-2.71%)
Apr 22, 2016 46.01 46.40 45.67 46.11 2,233,859 +0.19(+0.41%)
Apr 21, 2016 45.90 46.29 45.54 45.92 3,163,504 -0.03(-0.06%)
Apr 20, 2016 46.03 46.19 45.40 45.95 2,850,397 -0.09(-0.19%)
Apr 19, 2016 46.16 46.55 45.84 46.03 2,559,359 -0.01(-0.02%)
Apr 18, 2016 45.48 46.24 45.28 46.04 3,200,519 +0.44(+0.96%)
Apr 15, 2016 45.27 45.64 45.10 45.61 3,364,382 +0.42(+0.92%)
Apr 14, 2016 44.81 45.46 44.67 45.19 3,233,541 +0.16(+0.36%)
Apr 13, 2016 44.70 45.03 44.50 45.03 3,476,531 +0.46(+1.04%)
Apr 12, 2016 44.40 44.66 44.18 44.56 3,834,235 +0.32(+0.73%)
Apr 11, 2016 44.55 44.59 44.06 44.24 4,179,579 -0.26(-0.58%)
Apr 08, 2016 44.90 44.99 44.12 44.50 5,140,112 -0.24(-0.53%)
Apr 07, 2016 44.52 44.78 44.39 44.73 6,187,453 -0.08(-0.17%)
Apr 06, 2016 43.42 45.12 43.32 44.81 6,520,584 +1.35(+3.10%)
Apr 05, 2016 42.91 43.59 42.67 43.46 6,333,858 +0.18(+0.41%)
Apr 04, 2016 42.66 43.55 42.60 43.29 5,708,796 +0.73(+1.71%)
Apr 01, 2016 41.64 42.63 41.60 42.56 4,809,496 +0.62(+1.49%)
Mar 31, 2016 41.06 42.14 40.91 41.94 6,687,772 +0.29(+0.70%)
Mar 30, 2016 40.91 41.98 40.90 41.64 5,614,855 +0.85(+2.09%)
Mar 29, 2016 39.73 40.81 39.60 40.79 2,921,259 +0.89(+2.23%)
Mar 28, 2016 40.20 40.34 39.70 39.90 2,154,640 -0.28(-0.71%)
Mar 24, 2016 39.99 40.19 40.19 40.19 5,070,357 -0.15(-0.38%)
Mar 23, 2016 40.49 40.53 39.87 40.34 5,561,812 -0.10(-0.26%)
Mar 22, 2016 39.34 40.57 39.34 40.44 8,025,903 +1.07(+2.72%)
Mar 21, 2016 38.70 39.76 38.67 39.37 5,773,368 +0.72(+1.86%)
Mar 18, 2016 37.76 38.82 37.65 38.65 6,144,599 +1.08(+2.87%)
Mar 17, 2016 38.30 38.47 37.39 37.58 7,704,012 -0.70(-1.83%)
Mar 16, 2016 38.65 38.65 37.93 38.28 5,441,140 -0.25(-0.64%)
Mar 15, 2016 38.84 38.87 37.86 38.52 7,436,633 -0.56(-1.43%)
Mar 14, 2016 39.38 39.46 38.85 39.08 3,529,004 -0.53(-1.34%)
Mar 11, 2016 38.03 39.64 37.86 39.61 6,227,113 +1.85(+4.91%)
Mar 10, 2016 37.76 38.42 37.23 37.76 8,456,051 -0.52(-1.36%)
Mar 09, 2016 38.36 38.41 37.69 38.28 4,316,789 +0.22(+0.57%)
Mar 08, 2016 38.63 38.92 37.99 38.06 3,452,762 -0.92(-2.35%)
Mar 07, 2016 38.41 39.19 38.28 38.98 3,742,522 +0.38(+0.98%)
Mar 04, 2016 38.86 39.09 38.42 38.60 3,760,999 -0.26(-0.68%)
Mar 03, 2016 39.47 39.59 38.50 38.86 4,729,072 -0.61(-1.53%)
Mar 02, 2016 39.65 39.90 39.27 39.47 2,651,151 -0.36(-0.90%)
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.