Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 52.34 52.63 51.29 51.98 2,444,360 -0.43(-0.82%)
Apr 28, 2016 52.79 53.98 52.26 52.41 1,604,034 -0.62(-1.17%)
Apr 27, 2016 51.38 53.34 51.38 53.03 1,289,512 +1.38(+2.67%)
Apr 26, 2016 52.01 52.42 51.22 51.65 616,887 -0.16(-0.31%)
Apr 25, 2016 51.77 52.60 51.62 51.81 1,261,954 +0.00(+0.00%)
Apr 22, 2016 51.30 52.00 50.51 51.81 1,268,235 +0.24(+0.47%)
Apr 21, 2016 50.91 52.89 50.81 51.57 1,724,923 +1.86(+3.74%)
Apr 20, 2016 48.87 50.42 48.47 49.71 1,495,696 +0.98(+2.01%)
Apr 19, 2016 49.91 49.99 48.02 48.73 955,824 -0.93(-1.87%)
Apr 18, 2016 49.80 50.61 49.35 49.66 1,277,779 -0.21(-0.42%)
Apr 15, 2016 49.37 50.00 48.98 49.87 716,648 +0.45(+0.91%)
Apr 14, 2016 49.37 49.89 48.84 49.42 550,399 -0.17(-0.34%)
Apr 13, 2016 48.25 49.78 48.10 49.59 948,444 +1.80(+3.77%)
Apr 12, 2016 48.71 48.73 47.02 47.79 1,267,164 -0.94(-1.93%)
Apr 11, 2016 49.35 49.94 48.68 48.73 1,256,914 -0.76(-1.54%)
Apr 08, 2016 49.19 49.71 48.41 49.49 1,869,775 +1.10(+2.27%)
Apr 07, 2016 48.88 49.26 48.23 48.39 1,370,176 -1.12(-2.26%)
Apr 06, 2016 48.21 49.51 47.59 49.51 1,213,184 +1.49(+3.10%)
Apr 05, 2016 48.21 49.01 47.75 48.02 907,508 -1.31(-2.66%)
Apr 04, 2016 49.27 50.03 49.01 49.33 1,283,421 -0.13(-0.26%)
Apr 01, 2016 48.56 49.77 47.61 49.46 1,344,898 +0.53(+1.08%)
Mar 31, 2016 48.24 49.55 48.22 48.93 1,389,080 +0.33(+0.68%)
Mar 30, 2016 48.90 49.69 48.46 48.60 961,552 -0.31(-0.63%)
Mar 29, 2016 46.85 48.95 46.28 48.91 1,564,927 +1.96(+4.17%)
Mar 28, 2016 47.32 47.75 46.61 46.95 798,022 -0.82(-1.72%)
Mar 24, 2016 46.81 47.77 47.77 47.77 1,140,100 +0.64(+1.36%)
Mar 23, 2016 48.15 48.38 47.00 47.13 1,358,383 -1.17(-2.42%)
Mar 22, 2016 47.44 49.37 47.14 48.30 1,681,680 +0.72(+1.51%)
Mar 21, 2016 47.67 48.27 47.18 47.58 1,266,094 -0.18(-0.38%)
Mar 18, 2016 47.59 49.21 47.45 47.76 2,545,294 +0.49(+1.04%)
Mar 17, 2016 47.50 48.21 46.46 47.27 1,566,058 -0.56(-1.17%)
Mar 16, 2016 45.88 47.87 45.73 47.83 1,434,972 +1.71(+3.71%)
Mar 15, 2016 46.70 47.14 45.56 46.12 1,773,022 -1.02(-2.16%)
Mar 14, 2016 47.33 47.61 46.87 47.14 1,829,644 -0.81(-1.69%)
Mar 11, 2016 46.41 48.02 46.26 47.95 1,200,238 +1.85(+4.01%)
Mar 10, 2016 47.20 47.30 45.09 46.10 1,371,224 -0.73(-1.56%)
Mar 09, 2016 45.72 47.01 45.44 46.83 1,477,050 +1.49(+3.29%)
Mar 08, 2016 46.22 46.80 45.24 45.34 1,568,570 -1.35(-2.89%)
Mar 07, 2016 45.95 47.62 45.62 46.69 1,693,283 +0.44(+0.95%)
Mar 04, 2016 46.86 47.20 46.14 46.25 2,139,000 +0.11(+0.24%)
Mar 03, 2016 45.01 46.32 44.16 46.14 1,525,724 +1.17(+2.60%)
Mar 02, 2016 46.02 46.20 44.10 44.97 2,693,344 -1.02(-2.22%)
Mar 01, 2016 44.27 46.09 43.79 45.99 3,834,842 +2.39(+5.48%)
Feb 29, 2016 41.48 44.63 41.39 43.60 4,693,718 +2.09(+5.03%)
Feb 26, 2016 44.10 44.84 40.78 41.51 8,531,365 +2.98(+7.73%)
Feb 25, 2016 37.60 39.31 36.66 38.53 4,819,045 +1.95(+5.33%)
Feb 24, 2016 34.77 36.69 33.77 36.58 2,415,626 +1.34(+3.80%)
Feb 23, 2016 36.00 36.28 35.02 35.24 2,115,197 -0.68(-1.89%)
Feb 22, 2016 35.01 36.46 34.84 35.92 2,104,798 +1.08(+3.10%)
Feb 19, 2016 33.69 34.92 33.61 34.84 3,879,386 +1.10(+3.26%)
Feb 18, 2016 34.90 34.90 33.13 33.74 1,961,744 -0.78(-2.26%)
Feb 17, 2016 32.60 34.58 32.60 34.52 2,438,437 +2.28(+7.07%)
Feb 16, 2016 31.85 32.81 31.28 32.24 1,936,347 +0.92(+2.94%)
Feb 12, 2016 31.16 31.32 31.32 31.32 2,122,700 +0.46(+1.49%)
Feb 11, 2016 31.06 31.87 29.85 30.86 4,241,000 -0.78(-2.47%)
Feb 10, 2016 32.26 33.92 31.36 31.64 4,380,773 -0.28(-0.88%)
Feb 09, 2016 31.41 34.26 31.01 31.92 4,508,174 +0.00(+0.00%)
Feb 08, 2016 35.14 35.21 31.57 31.92 6,068,386 -4.31(-11.90%)
Feb 05, 2016 40.79 41.99 33.77 36.23 12,160,137 -10.86(-23.06%)
Feb 04, 2016 46.87 48.21 45.93 47.09 1,560,939 +0.09(+0.19%)
Feb 03, 2016 46.72 47.35 44.61 47.00 1,477,081 +1.19(+2.60%)
Feb 02, 2016 47.36 47.36 45.44 45.81 1,018,280 -2.09(-4.36%)
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.