Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.81 46.08 45.33 45.55 5,796,386 -0.22(-0.48%)
May 27, 2016 45.05 45.77 45.77 45.77 6,261,400 +0.69(+1.53%)
May 26, 2016 45.99 45.99 45.03 45.08 4,820,534 -0.70(-1.53%)
May 25, 2016 45.60 46.08 45.51 45.78 6,117,895 +0.51(+1.13%)
May 24, 2016 44.74 45.50 44.71 45.27 4,760,253 +0.83(+1.87%)
May 23, 2016 44.44 44.70 44.16 44.44 4,902,244 -0.17(-0.38%)
May 20, 2016 44.59 45.12 44.43 44.61 5,396,995 +0.30(+0.68%)
May 19, 2016 44.58 45.17 43.81 44.31 5,588,491 -0.66(-1.47%)
May 18, 2016 43.34 45.14 43.34 44.97 9,696,726 +1.68(+3.88%)
May 17, 2016 43.36 43.83 43.13 43.29 4,575,879 -0.11(-0.25%)
May 16, 2016 43.07 43.72 43.05 43.40 5,196,116 +0.41(+0.95%)
May 13, 2016 43.37 43.99 42.93 42.99 5,188,248 -0.52(-1.20%)
May 12, 2016 43.74 43.92 43.15 43.51 4,519,086 +0.09(+0.21%)
May 11, 2016 43.70 44.12 43.40 43.42 4,040,545 -0.49(-1.12%)
May 10, 2016 43.24 44.06 43.11 43.91 6,296,695 +0.99(+2.31%)
May 09, 2016 42.95 43.16 42.65 42.92 6,664,466 -0.10(-0.23%)
May 06, 2016 42.47 43.11 42.33 43.02 4,975,156 +0.21(+0.49%)
May 05, 2016 42.47 43.60 42.20 42.81 8,424,679 -1.13(-2.57%)
May 04, 2016 44.13 44.47 43.58 43.94 7,063,828 -0.85(-1.90%)
May 03, 2016 45.11 45.20 44.24 44.79 6,039,579 -1.05(-2.29%)
May 02, 2016 45.35 45.85 44.96 45.84 5,081,683 +0.74(+1.64%)
Apr 29, 2016 45.50 46.04 44.59 45.10 7,788,598 -0.63(-1.38%)
Apr 28, 2016 46.31 46.61 45.58 45.73 5,947,372 -1.02(-2.18%)
Apr 27, 2016 46.63 46.97 46.31 46.75 7,592,887 +0.03(+0.06%)
Apr 26, 2016 46.47 46.84 46.30 46.72 5,352,741 +0.48(+1.04%)
Apr 25, 2016 46.57 46.81 45.79 46.24 5,044,678 -0.66(-1.41%)
Apr 22, 2016 46.18 47.09 46.18 46.90 7,172,146 +0.78(+1.69%)
Apr 21, 2016 46.32 46.73 46.05 46.12 4,816,739 -0.29(-0.62%)
Apr 20, 2016 45.72 46.55 45.53 46.41 4,691,254 +0.79(+1.73%)
Apr 19, 2016 45.27 45.91 45.23 45.62 4,677,467 +0.55(+1.22%)
Apr 18, 2016 44.50 45.20 44.32 45.07 4,597,636 +0.42(+0.94%)
Apr 15, 2016 44.84 44.94 44.42 44.65 3,999,004 -0.20(-0.45%)
Apr 14, 2016 44.23 44.99 44.09 44.85 4,964,185 +0.49(+1.10%)
Apr 13, 2016 43.58 44.40 43.58 44.36 6,106,272 +1.20(+2.78%)
Apr 12, 2016 42.72 43.34 42.42 43.16 4,328,226 +0.73(+1.72%)
Apr 11, 2016 42.20 42.90 42.17 42.43 4,705,503 +0.54(+1.29%)
Apr 08, 2016 42.36 42.60 41.68 41.89 5,028,188 -0.03(-0.07%)
Apr 07, 2016 42.49 42.68 41.52 41.92 7,473,312 -1.06(-2.47%)
Apr 06, 2016 42.92 43.05 42.30 42.98 5,861,215 +0.09(+0.21%)
Apr 05, 2016 43.27 43.27 42.72 42.89 5,449,186 -0.79(-1.81%)
Apr 04, 2016 44.63 44.63 43.55 43.68 5,509,971 -0.88(-1.97%)
Apr 01, 2016 43.69 44.63 43.45 44.56 8,889,059 +0.62(+1.41%)
Mar 31, 2016 44.87 45.09 43.85 43.94 7,876,365 -0.79(-1.77%)
Mar 30, 2016 42.80 45.89 42.79 44.73 21,523,213 +2.27(+5.35%)
Mar 29, 2016 42.67 42.68 42.03 42.46 4,842,980 -0.54(-1.26%)
Mar 28, 2016 42.57 43.18 42.41 43.00 4,267,977 +0.70(+1.65%)
Mar 24, 2016 42.80 42.30 42.30 42.30 8,499,300 -1.11(-2.56%)
Mar 23, 2016 44.00 44.00 43.26 43.41 7,324,748 -0.68(-1.54%)
Mar 22, 2016 44.02 44.40 43.85 44.09 4,434,808 -0.42(-0.94%)
Mar 21, 2016 44.61 44.95 44.22 44.51 3,715,261 -0.22(-0.49%)
Mar 18, 2016 44.22 44.78 43.99 44.73 9,104,866 +0.65(+1.47%)
Mar 17, 2016 43.76 44.26 43.15 44.08 7,609,027 +0.31(+0.71%)
Mar 16, 2016 43.83 44.32 43.19 43.77 4,802,981 -0.02(-0.05%)
Mar 15, 2016 43.62 43.80 42.97 43.79 4,415,758 -0.11(-0.25%)
Mar 14, 2016 43.80 44.16 43.47 43.90 4,988,084 -0.35(-0.79%)
Mar 11, 2016 42.97 44.37 42.90 44.25 7,544,055 +2.00(+4.73%)
Mar 10, 2016 42.20 42.93 41.61 42.25 6,604,599 +0.25(+0.60%)
Mar 09, 2016 42.29 42.46 41.58 42.00 3,915,901 +0.22(+0.53%)
Mar 08, 2016 42.26 42.48 41.28 41.78 7,390,536 -1.07(-2.50%)
Mar 07, 2016 41.97 42.96 41.88 42.85 5,072,207 +0.52(+1.23%)
Mar 04, 2016 42.69 42.84 41.79 42.33 6,141,176 -0.06(-0.14%)
Mar 03, 2016 42.01 42.46 41.76 42.39 4,497,671 +0.38(+0.90%)
Mar 02, 2016 41.86 42.24 41.53 42.01 5,121,711 +0.33(+0.79%)
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.