Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.51 46.55 45.92 46.04 1,058,144 -0.36(-0.78%)
May 27, 2016 46.61 46.40 46.40 46.40 768,300 -0.44(-0.94%)
May 26, 2016 46.82 46.97 46.59 46.84 781,730 +0.33(+0.71%)
May 25, 2016 46.55 46.60 46.23 46.51 950,574 +0.22(+0.48%)
May 24, 2016 46.39 46.56 46.09 46.29 900,506 +0.08(+0.17%)
May 23, 2016 46.11 46.35 45.93 46.21 566,684 +0.20(+0.43%)
May 20, 2016 45.94 46.21 45.78 46.01 783,695 +0.23(+0.50%)
May 19, 2016 45.93 45.93 45.50 45.78 857,063 -0.39(-0.84%)
May 18, 2016 46.33 46.78 46.05 46.17 2,192,514 -0.51(-1.09%)
May 17, 2016 46.34 46.78 46.20 46.68 2,049,833 +0.14(+0.30%)
May 16, 2016 46.35 46.71 46.26 46.54 651,526 +0.37(+0.80%)
May 13, 2016 46.26 46.49 46.10 46.17 541,557 -0.38(-0.82%)
May 12, 2016 46.67 46.80 46.21 46.55 628,609 +0.20(+0.43%)
May 11, 2016 46.08 46.42 46.05 46.35 647,603 +0.16(+0.35%)
May 10, 2016 45.84 46.26 45.77 46.19 655,411 +0.57(+1.25%)
May 09, 2016 45.73 45.98 45.42 45.62 701,605 -0.30(-0.65%)
May 06, 2016 45.65 46.04 45.48 45.92 602,854 +0.03(+0.07%)
May 05, 2016 46.20 46.21 45.70 45.89 711,269 -0.04(-0.09%)
May 04, 2016 45.65 46.13 45.53 45.93 746,989 -0.06(-0.13%)
May 03, 2016 46.35 46.67 45.81 45.99 908,717 -0.79(-1.69%)
May 02, 2016 47.24 47.55 46.63 46.78 964,689 -0.13(-0.28%)
Apr 29, 2016 46.84 47.23 46.54 46.91 683,154 +0.04(+0.09%)
Apr 28, 2016 46.11 47.02 46.08 46.87 698,855 +0.74(+1.60%)
Apr 27, 2016 46.03 46.23 45.73 46.13 767,540 +0.25(+0.54%)
Apr 26, 2016 46.17 46.24 45.85 45.88 626,786 -0.14(-0.30%)
Apr 25, 2016 45.98 46.15 45.80 46.02 564,792 -0.11(-0.24%)
Apr 22, 2016 46.35 46.62 45.72 46.13 786,164 -0.03(-0.06%)
Apr 21, 2016 46.94 47.10 46.01 46.16 673,995 -0.94(-2.00%)
Apr 20, 2016 47.02 47.45 46.91 47.10 650,367 -0.08(-0.17%)
Apr 19, 2016 46.97 47.18 46.74 47.18 695,072 +0.54(+1.16%)
Apr 18, 2016 46.18 46.66 46.18 46.64 556,470 +0.11(+0.24%)
Apr 15, 2016 46.62 46.86 46.40 46.53 681,648 -0.09(-0.19%)
Apr 14, 2016 46.62 46.72 46.36 46.62 473,928 +0.05(+0.11%)
Apr 13, 2016 46.77 46.81 46.38 46.57 780,134 -0.07(-0.15%)
Apr 12, 2016 46.15 46.79 46.08 46.64 849,280 +0.69(+1.50%)
Apr 11, 2016 46.23 46.31 45.89 45.95 718,357 -0.06(-0.13%)
Apr 08, 2016 45.85 46.19 45.84 46.01 712,890 +0.63(+1.39%)
Apr 07, 2016 45.11 45.49 45.00 45.38 524,482 +0.02(+0.04%)
Apr 06, 2016 45.27 45.46 44.94 45.36 641,070 +0.06(+0.13%)
Apr 05, 2016 45.34 45.51 44.94 45.30 649,469 -0.55(-1.20%)
Apr 04, 2016 45.59 45.99 45.47 45.85 618,959 +0.17(+0.37%)
Apr 01, 2016 45.10 45.68 44.94 45.68 582,964 +0.14(+0.31%)
Mar 31, 2016 45.99 46.13 45.49 45.54 645,231 -0.32(-0.70%)
Mar 30, 2016 45.73 46.22 45.57 45.86 580,242 +0.43(+0.95%)
Mar 29, 2016 44.97 45.56 44.80 45.43 626,765 +0.48(+1.07%)
Mar 28, 2016 44.92 45.02 44.68 44.95 537,831 +0.13(+0.29%)
Mar 24, 2016 44.35 44.82 44.82 44.82 802,000 +0.16(+0.36%)
Mar 23, 2016 44.09 44.76 43.99 44.66 760,972 +0.05(+0.11%)
Mar 22, 2016 44.52 44.85 44.42 44.61 557,576 +0.00(+0.00%)
Mar 21, 2016 44.31 44.75 44.31 44.61 673,176 +0.23(+0.52%)
Mar 18, 2016 45.14 45.14 44.38 44.38 997,117 -0.80(-1.77%)
Mar 17, 2016 44.95 45.42 44.81 45.18 1,217,821 +0.67(+1.51%)
Mar 16, 2016 43.77 44.67 43.67 44.51 792,789 +0.71(+1.62%)
Mar 15, 2016 43.38 43.81 43.35 43.80 566,410 +0.12(+0.27%)
Mar 14, 2016 43.49 43.74 43.21 43.68 866,540 +0.14(+0.32%)
Mar 11, 2016 44.13 44.22 43.47 43.54 1,035,570 -0.50(-1.14%)
Mar 10, 2016 44.71 44.95 43.67 44.04 1,142,785 -0.79(-1.76%)
Mar 09, 2016 43.77 44.87 43.64 44.83 1,331,040 +1.27(+2.92%)
Mar 08, 2016 43.21 43.88 43.11 43.56 942,808 +0.17(+0.39%)
Mar 07, 2016 42.96 43.70 42.79 43.39 942,389 +0.21(+0.49%)
Mar 04, 2016 42.57 43.27 42.28 43.18 1,030,641 +0.62(+1.46%)
Mar 03, 2016 43.09 43.19 42.38 42.56 1,208,696 -0.48(-1.12%)
Mar 02, 2016 43.38 43.41 42.78 43.04 660,973 -0.61(-1.40%)
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.