Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.97 48.36 47.88 48.34 16,355,351 +0.41(+0.85%)
Jun 29, 2016 47.69 48.00 47.62 47.93 14,647,637 +0.58(+1.23%)
Jun 28, 2016 47.24 47.36 47.12 47.35 16,155,506 +0.64(+1.36%)
Jun 27, 2016 47.33 47.37 46.68 46.71 29,047,748 -0.83(-1.74%)
Jun 24, 2016 47.23 47.86 47.23 47.54 14,669,691 -0.72(-1.49%)
Jun 23, 2016 48.02 48.28 48.02 48.25 5,707,344 +0.35(+0.74%)
Jun 22, 2016 47.83 47.97 47.83 47.90 15,822,849 -0.04(-0.08%)
Jun 21, 2016 47.82 47.94 47.71 47.94 10,467,708 +0.27(+0.57%)
Jun 20, 2016 47.78 47.86 47.65 47.67 7,262,852 +0.34(+0.72%)
Jun 17, 2016 47.32 47.43 47.27 47.33 10,233,701 +0.05(+0.11%)
Jun 16, 2016 47.17 47.33 46.95 47.28 17,226,170 -0.01(-0.03%)
Jun 15, 2016 47.44 47.55 47.25 47.29 12,896,423 -0.05(-0.11%)
Jun 14, 2016 47.43 47.47 47.20 47.35 13,251,663 -0.16(-0.34%)
Jun 13, 2016 47.70 47.77 47.48 47.51 6,387,793 -0.27(-0.57%)
Jun 10, 2016 47.86 47.94 47.69 47.78 7,330,126 -0.26(-0.54%)
Jun 09, 2016 48.15 48.17 48.01 48.04 6,756,952 -0.22(-0.45%)
Jun 08, 2016 48.08 48.28 48.08 48.25 5,989,665 +0.22(+0.45%)
Jun 07, 2016 47.86 48.08 47.83 48.04 8,498,120 +0.23(+0.48%)
Jun 06, 2016 47.71 47.83 47.66 47.81 7,937,660 +0.23(+0.48%)
Jun 03, 2016 47.59 47.65 47.46 47.58 6,927,658 +0.08(+0.17%)
Jun 02, 2016 47.44 47.51 47.33 47.50 5,213,326 +0.01(+0.03%)
Jun 01, 2016 47.37 47.50 47.31 47.48 11,126,123 +0.53(+1.13%)
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%)
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.