Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.05 47.10 46.94 46.95 4,073,421 -0.05(-0.11%)
May 27, 2016 46.91 47.01 47.01 47.01 4,514,834 +0.05(+0.11%)
May 26, 2016 47.15 47.17 46.93 46.95 4,345,688 -0.09(-0.20%)
May 25, 2016 47.06 47.11 47.01 47.05 5,971,200 +0.11(+0.23%)
May 24, 2016 46.81 47.01 46.75 46.94 7,991,670 +0.28(+0.60%)
May 23, 2016 46.62 46.71 46.57 46.66 4,632,333 +0.03(+0.06%)
May 20, 2016 46.47 46.67 46.47 46.63 8,955,135 +0.16(+0.34%)
May 19, 2016 46.42 46.51 46.30 46.47 8,880,493 -0.11(-0.23%)
May 18, 2016 46.61 46.77 46.47 46.58 8,964,136 -0.04(-0.09%)
May 17, 2016 46.73 46.73 46.55 46.62 7,382,128 -0.04(-0.09%)
May 16, 2016 46.50 46.67 46.42 46.66 6,181,134 +0.28(+0.60%)
May 13, 2016 46.58 46.64 46.33 46.38 7,817,339 -0.19(-0.40%)
May 12, 2016 46.71 46.71 46.51 46.57 5,553,548 +0.00(+0.00%)
May 11, 2016 46.62 46.76 46.51 46.57 8,677,011 -0.01(-0.03%)
May 10, 2016 46.26 46.62 46.26 46.58 8,129,066 +0.36(+0.78%)
May 09, 2016 46.25 46.31 46.17 46.22 6,302,309 -0.03(-0.06%)
May 06, 2016 46.09 46.39 46.06 46.25 8,865,980 -0.01(-0.03%)
May 05, 2016 46.41 46.42 46.22 46.26 9,861,199 +0.01(+0.03%)
May 04, 2016 46.38 46.43 46.21 46.25 12,104,887 -0.24(-0.52%)
May 03, 2016 46.75 46.75 46.43 46.49 7,646,999 +0.36(+0.79%)
May 02, 2016 45.98 46.12 45.98 46.12 4,401,349 +0.52(+1.13%)
Apr 29, 2016 45.49 45.66 45.36 45.61 10,868,702 +0.08(+0.17%)
Apr 28, 2016 45.52 45.72 45.50 45.53 7,314,497 -0.01(-0.03%)
Apr 27, 2016 45.34 45.59 45.32 45.54 7,381,864 +0.25(+0.54%)
Apr 26, 2016 45.26 45.30 45.16 45.30 6,800,070 +0.18(+0.40%)
Apr 25, 2016 45.21 45.27 45.09 45.12 5,581,399 -0.15(-0.34%)
Apr 22, 2016 45.18 45.30 45.14 45.27 7,846,709 +0.13(+0.29%)
Apr 21, 2016 45.36 45.40 45.12 45.14 9,209,823 -0.16(-0.34%)
Apr 20, 2016 45.26 45.41 45.13 45.30 8,377,008 +0.09(+0.20%)
Apr 19, 2016 45.06 45.22 45.01 45.21 5,667,177 +0.25(+0.55%)
Apr 18, 2016 44.52 44.97 44.50 44.96 6,607,546 +0.31(+0.69%)
Apr 15, 2016 44.68 44.72 44.60 44.65 6,749,545 -0.09(-0.20%)
Apr 14, 2016 44.77 44.79 44.70 44.74 6,793,997 -0.04(-0.09%)
Apr 13, 2016 44.66 44.88 44.61 44.78 7,347,079 +0.31(+0.70%)
Apr 12, 2016 44.28 44.51 44.24 44.47 7,826,970 +0.28(+0.64%)
Apr 11, 2016 44.16 44.29 44.16 44.19 4,093,783 +0.08(+0.18%)
Apr 08, 2016 44.11 44.15 44.03 44.11 7,598,090 +0.28(+0.65%)
Apr 07, 2016 43.95 44.06 43.79 43.82 9,716,255 -0.26(-0.59%)
Apr 06, 2016 43.86 44.12 43.81 44.08 14,855,242 +0.32(+0.74%)
Apr 05, 2016 43.72 43.89 43.68 43.76 9,206,044 -0.18(-0.41%)
Apr 04, 2016 44.04 44.15 43.89 43.94 9,872,073 -0.17(-0.38%)
Apr 01, 2016 43.89 44.16 43.73 44.11 13,977,133 +0.57(+1.31%)
Mar 31, 2016 43.45 43.63 43.42 43.54 11,470,510 +0.06(+0.15%)
Mar 30, 2016 43.36 43.54 43.36 43.47 8,996,081 +0.15(+0.35%)
Mar 29, 2016 43.12 43.36 42.99 43.32 9,942,343 +0.13(+0.29%)
Mar 28, 2016 43.47 43.50 43.17 43.19 7,362,516 -0.22(-0.50%)
Mar 24, 2016 43.28 43.41 43.41 43.41 7,109,847 -0.19(-0.44%)
Mar 23, 2016 43.78 43.79 43.59 43.60 9,821,407 -0.23(-0.52%)
Mar 22, 2016 43.82 43.89 43.73 43.83 9,693,199 -0.06(-0.14%)
Mar 21, 2016 43.96 43.98 43.78 43.89 7,576,129 -0.01(-0.03%)
Mar 18, 2016 43.94 44.12 43.88 43.91 10,683,030 +0.05(+0.12%)
Mar 17, 2016 43.56 43.97 43.54 43.86 15,401,192 +0.29(+0.67%)
Mar 16, 2016 43.11 43.70 43.08 43.56 10,580,038 +0.31(+0.71%)
Mar 15, 2016 43.30 43.36 43.16 43.26 9,152,288 -0.28(-0.64%)
Mar 14, 2016 43.60 43.63 43.36 43.54 7,715,439 -0.10(-0.23%)
Mar 11, 2016 43.49 43.73 43.49 43.64 11,270,665 +0.51(+1.18%)
Mar 10, 2016 43.05 43.18 42.85 43.13 10,207,636 +0.31(+0.71%)
Mar 09, 2016 42.88 42.88 42.69 42.83 5,446,861 +0.10(+0.24%)
Mar 08, 2016 42.90 43.01 42.72 42.72 16,652,153 -0.29(-0.68%)
Mar 07, 2016 42.97 43.07 42.88 43.02 8,833,136 +0.04(+0.09%)
Mar 04, 2016 42.93 43.14 42.76 42.98 8,999,755 +0.14(+0.33%)
Mar 03, 2016 42.70 42.95 42.52 42.84 8,300,736 +0.11(+0.27%)
Mar 02, 2016 42.75 42.79 42.61 42.72 12,913,887 -0.31(-0.71%)
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.