Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.49 46.95 46.30 46.58 729,493 +0.06(+0.12%)
May 27, 2016 45.97 46.53 46.53 46.53 686,188 +0.68(+1.49%)
May 26, 2016 46.05 46.10 45.70 45.84 291,898 -0.02(-0.04%)
May 25, 2016 45.62 46.23 45.42 45.86 744,348 +0.46(+1.02%)
May 24, 2016 44.87 45.53 44.87 45.40 459,799 +0.70(+1.57%)
May 23, 2016 44.88 45.18 44.66 44.70 432,415 -0.25(-0.56%)
May 20, 2016 44.70 45.13 44.62 44.95 617,300 +0.33(+0.75%)
May 19, 2016 44.17 44.65 43.75 44.61 704,002 +0.30(+0.67%)
May 18, 2016 44.60 44.97 44.22 44.32 532,020 -0.30(-0.66%)
May 17, 2016 45.39 45.70 44.37 44.61 549,300 -0.93(-2.05%)
May 16, 2016 45.32 45.89 45.28 45.55 594,704 +0.30(+0.65%)
May 13, 2016 46.03 46.04 45.18 45.25 1,121,801 -0.94(-2.04%)
May 12, 2016 45.95 46.32 45.93 46.20 704,895 +0.55(+1.21%)
May 11, 2016 46.13 46.13 45.28 45.64 587,649 -0.47(-1.02%)
May 10, 2016 45.87 46.22 45.70 46.11 422,728 +0.40(+0.89%)
May 09, 2016 45.41 45.81 45.35 45.71 584,504 +0.33(+0.73%)
May 06, 2016 45.39 45.57 45.16 45.38 531,082 -0.06(-0.12%)
May 05, 2016 45.66 45.66 44.46 45.43 755,305 -0.26(-0.56%)
May 04, 2016 45.61 45.94 45.41 45.69 553,681 -0.27(-0.58%)
May 03, 2016 46.23 46.44 45.67 45.96 721,214 -0.53(-1.15%)
May 02, 2016 46.11 46.51 45.89 46.49 1,089,771 +0.32(+0.70%)
Apr 29, 2016 45.93 46.49 45.82 46.17 1,600,993 -0.01(-0.02%)
Apr 28, 2016 46.81 47.02 45.69 46.18 2,648,427 -3.27(-6.61%)
Apr 27, 2016 48.97 49.57 48.63 49.44 1,295,158 +0.55(+1.13%)
Apr 26, 2016 48.32 48.98 48.13 48.89 1,003,425 +0.68(+1.41%)
Apr 25, 2016 48.19 48.34 47.89 48.21 556,242 -0.23(-0.47%)
Apr 22, 2016 47.58 48.64 47.27 48.44 908,897 +0.94(+1.98%)
Apr 21, 2016 48.36 48.60 47.50 47.50 632,104 -0.76(-1.58%)
Apr 20, 2016 48.20 48.53 47.96 48.27 552,323 +0.19(+0.40%)
Apr 19, 2016 48.20 48.40 47.93 48.07 359,604 +0.02(+0.04%)
Apr 18, 2016 47.64 48.06 47.43 48.05 411,767 +0.37(+0.77%)
Apr 15, 2016 47.27 47.84 47.27 47.69 435,196 +0.43(+0.92%)
Apr 14, 2016 47.74 47.79 47.24 47.25 369,391 -0.34(-0.72%)
Apr 13, 2016 47.54 47.65 46.64 47.59 528,346 +0.35(+0.74%)
Apr 12, 2016 47.38 47.61 47.12 47.24 789,471 -0.07(-0.16%)
Apr 11, 2016 47.11 47.77 46.97 47.32 1,252,412 +0.38(+0.80%)
Apr 08, 2016 46.83 47.33 46.39 46.94 855,288 +0.45(+0.97%)
Apr 07, 2016 46.71 46.75 46.26 46.49 849,953 -0.50(-1.06%)
Apr 06, 2016 46.57 47.23 46.23 46.99 1,293,624 +0.03(+0.06%)
Apr 05, 2016 47.43 47.59 46.64 46.96 970,018 -0.70(-1.47%)
Apr 04, 2016 48.07 48.27 47.56 47.66 534,656 -0.33(-0.69%)
Apr 01, 2016 47.32 48.04 47.30 47.99 936,048 +0.35(+0.73%)
Mar 31, 2016 47.94 48.05 47.18 47.64 1,130,735 -0.74(-1.52%)
Mar 30, 2016 48.30 48.62 47.93 48.38 588,461 +0.30(+0.63%)
Mar 29, 2016 47.88 48.34 47.77 48.07 744,575 +0.16(+0.33%)
Mar 28, 2016 47.74 48.16 47.74 47.92 342,957 +0.18(+0.39%)
Mar 24, 2016 47.76 47.73 47.73 47.73 653,329 -0.18(-0.38%)
Mar 23, 2016 48.33 48.57 47.89 47.92 555,174 -0.57(-1.18%)
Mar 22, 2016 47.98 48.65 47.97 48.49 496,720 +0.24(+0.50%)
Mar 21, 2016 48.04 48.37 48.03 48.25 615,740 +0.22(+0.46%)
Mar 18, 2016 48.25 48.85 47.83 48.03 2,121,422 -1.73(-3.48%)
Mar 17, 2016 48.62 49.86 48.30 49.76 863,132 +1.30(+2.68%)
Mar 16, 2016 47.85 48.76 47.85 48.46 733,000 +0.40(+0.82%)
Mar 15, 2016 47.58 48.27 47.31 48.06 1,031,872 +0.17(+0.37%)
Mar 14, 2016 47.70 48.22 47.46 47.89 753,004 +0.06(+0.12%)
Mar 11, 2016 47.79 48.02 47.60 47.83 559,708 +0.47(+0.99%)
Mar 10, 2016 47.30 47.48 46.94 47.36 755,959 +0.29(+0.63%)
Mar 09, 2016 46.66 47.21 46.57 47.07 1,010,751 +0.53(+1.15%)
Mar 08, 2016 46.16 46.76 46.03 46.54 1,002,686 +0.05(+0.10%)
Mar 07, 2016 46.66 46.90 45.99 46.49 796,749 -0.29(-0.61%)
Mar 04, 2016 46.33 46.90 46.18 46.78 621,853 +0.31(+0.67%)
Mar 03, 2016 45.96 46.54 45.77 46.46 503,070 +0.48(+1.04%)
Mar 02, 2016 45.90 46.52 45.61 45.98 830,378 -0.08(-0.18%)
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.