Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.97 48.37 47.88 48.34 16,354,699 +0.41(+0.85%)
Jun 29, 2016 47.69 48.00 47.63 47.93 14,647,053 +0.58(+1.23%)
Jun 28, 2016 47.24 47.36 47.12 47.35 16,154,862 +0.64(+1.36%)
Jun 27, 2016 47.34 47.38 46.69 46.71 29,046,590 -0.83(-1.74%)
Jun 24, 2016 47.23 47.86 47.23 47.54 14,669,106 -0.72(-1.49%)
Jun 23, 2016 48.03 48.28 48.03 48.26 5,707,117 +0.35(+0.74%)
Jun 22, 2016 47.84 47.97 47.84 47.90 15,822,219 -0.04(-0.08%)
Jun 21, 2016 47.82 47.95 47.71 47.95 10,467,291 +0.27(+0.57%)
Jun 20, 2016 47.78 47.86 47.65 47.67 7,262,563 +0.34(+0.72%)
Jun 17, 2016 47.32 47.43 47.27 47.34 10,233,293 +0.05(+0.11%)
Jun 16, 2016 47.17 47.34 46.96 47.28 17,225,482 -0.01(-0.03%)
Jun 15, 2016 47.44 47.55 47.25 47.30 12,895,908 -0.05(-0.11%)
Jun 14, 2016 47.43 47.47 47.20 47.35 13,251,134 -0.16(-0.34%)
Jun 13, 2016 47.70 47.78 47.48 47.51 6,387,538 -0.27(-0.57%)
Jun 10, 2016 47.86 47.95 47.69 47.78 7,329,834 -0.26(-0.54%)
Jun 09, 2016 48.15 48.17 48.01 48.04 6,756,683 -0.22(-0.45%)
Jun 08, 2016 48.08 48.28 48.08 48.26 5,989,426 +0.22(+0.45%)
Jun 07, 2016 47.86 48.08 47.84 48.04 8,497,781 +0.23(+0.48%)
Jun 06, 2016 47.71 47.83 47.66 47.81 7,937,344 +0.23(+0.48%)
Jun 03, 2016 47.59 47.65 47.46 47.58 6,927,382 +0.08(+0.17%)
Jun 02, 2016 47.44 47.51 47.34 47.50 5,213,118 +0.01(+0.03%)
Jun 01, 2016 47.38 47.50 47.31 47.48 11,125,679 +0.53(+1.13%)
May 31, 2016 47.05 47.10 46.94 46.96 4,073,258 -0.05(-0.11%)
May 27, 2016 46.92 47.01 47.01 47.01 4,514,653 +0.05(+0.11%)
May 26, 2016 47.16 47.17 46.93 46.96 4,345,514 -0.09(-0.20%)
May 25, 2016 47.06 47.11 47.01 47.05 5,970,960 +0.11(+0.23%)
May 24, 2016 46.81 47.01 46.76 46.94 7,991,349 +0.28(+0.60%)
May 23, 2016 46.62 46.72 46.57 46.66 4,632,147 +0.03(+0.06%)
May 20, 2016 46.48 46.68 46.48 46.64 8,954,776 +0.16(+0.34%)
May 19, 2016 46.42 46.52 46.30 46.48 8,880,137 -0.11(-0.23%)
May 18, 2016 46.61 46.77 46.48 46.58 8,963,777 -0.04(-0.09%)
May 17, 2016 46.73 46.73 46.56 46.62 7,381,832 -0.04(-0.09%)
May 16, 2016 46.50 46.68 46.42 46.66 6,180,887 +0.28(+0.60%)
May 13, 2016 46.58 46.64 46.33 46.38 7,817,026 -0.19(-0.40%)
May 12, 2016 46.72 46.72 46.52 46.57 5,553,326 +0.00(+0.00%)
May 11, 2016 46.62 46.76 46.52 46.57 8,676,663 -0.01(-0.03%)
May 10, 2016 46.26 46.62 46.26 46.58 8,128,741 +0.36(+0.78%)
May 09, 2016 46.25 46.32 46.17 46.22 6,302,056 -0.03(-0.06%)
May 06, 2016 46.09 46.40 46.06 46.25 8,865,625 -0.01(-0.03%)
May 05, 2016 46.42 46.42 46.22 46.26 9,860,804 +0.01(+0.03%)
May 04, 2016 46.38 46.44 46.21 46.25 12,104,402 -0.24(-0.52%)
May 03, 2016 46.76 46.76 46.44 46.49 7,646,693 +0.36(+0.79%)
May 02, 2016 45.98 46.12 45.98 46.12 4,401,174 +0.52(+1.13%)
Apr 29, 2016 45.49 45.66 45.36 45.61 10,868,270 +0.08(+0.17%)
Apr 28, 2016 45.52 45.73 45.50 45.53 7,314,206 -0.01(-0.03%)
Apr 27, 2016 45.34 45.60 45.32 45.54 7,381,571 +0.25(+0.54%)
Apr 26, 2016 45.26 45.30 45.16 45.30 6,799,799 +0.18(+0.40%)
Apr 25, 2016 45.21 45.27 45.09 45.12 5,581,177 -0.16(-0.34%)
Apr 22, 2016 45.18 45.30 45.14 45.27 7,846,397 +0.13(+0.29%)
Apr 21, 2016 45.36 45.40 45.12 45.14 9,209,457 -0.16(-0.34%)
Apr 20, 2016 45.26 45.42 45.13 45.30 8,376,675 +0.09(+0.20%)
Apr 19, 2016 45.07 45.22 45.01 45.21 5,666,951 +0.25(+0.55%)
Apr 18, 2016 44.52 44.98 44.50 44.96 6,607,284 +0.31(+0.69%)
Apr 15, 2016 44.68 44.72 44.60 44.65 6,749,277 -0.09(-0.20%)
Apr 14, 2016 44.77 44.80 44.70 44.74 6,793,727 -0.04(-0.09%)
Apr 13, 2016 44.67 44.89 44.61 44.78 7,346,786 +0.31(+0.70%)
Apr 12, 2016 44.28 44.51 44.24 44.47 7,826,659 +0.28(+0.64%)
Apr 11, 2016 44.16 44.29 44.16 44.19 4,093,620 +0.08(+0.18%)
Apr 08, 2016 44.11 44.15 44.03 44.11 7,597,788 +0.28(+0.65%)
Apr 07, 2016 43.96 44.06 43.79 43.83 9,715,868 -0.26(-0.59%)
Apr 06, 2016 43.86 44.12 43.81 44.08 14,854,652 +0.32(+0.74%)
Apr 05, 2016 43.72 43.89 43.68 43.76 9,205,678 -0.18(-0.41%)
Apr 04, 2016 44.05 44.15 43.89 43.94 9,871,680 -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.