Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.03 51.03 49.89 50.65 4,209,336 +0.06(+0.13%)
Apr 28, 2016 50.84 51.21 50.35 50.58 3,070,429 -0.51(-1.00%)
Apr 27, 2016 50.69 51.16 50.48 51.09 2,285,971 +0.46(+0.92%)
Apr 26, 2016 50.19 50.73 50.15 50.63 2,582,092 +0.79(+1.59%)
Apr 25, 2016 50.07 50.33 49.51 49.84 2,290,497 -0.58(-1.16%)
Apr 22, 2016 49.55 50.48 49.55 50.42 2,377,995 +0.67(+1.35%)
Apr 21, 2016 49.69 50.16 49.49 49.75 2,978,071 -0.01(-0.02%)
Apr 20, 2016 50.32 50.39 49.69 49.76 3,570,228 -0.49(-0.97%)
Apr 19, 2016 50.78 50.78 50.12 50.25 2,654,386 +0.07(+0.14%)
Apr 18, 2016 50.10 50.35 49.79 50.17 1,922,478 -0.12(-0.24%)
Apr 15, 2016 50.15 50.64 50.09 50.29 2,883,983 +0.20(+0.40%)
Apr 14, 2016 50.68 50.74 49.97 50.09 2,633,420 -0.37(-0.73%)
Apr 13, 2016 49.59 50.54 49.41 50.46 3,023,363 +1.20(+2.44%)
Apr 12, 2016 48.65 49.46 48.62 49.26 3,154,920 +0.74(+1.52%)
Apr 11, 2016 48.16 48.99 48.10 48.52 3,036,855 +0.57(+1.19%)
Apr 08, 2016 48.12 48.64 47.86 47.96 3,298,346 +0.34(+0.72%)
Apr 07, 2016 47.28 48.19 47.18 47.61 5,199,775 -0.06(-0.12%)
Apr 06, 2016 48.24 48.36 46.53 47.67 8,479,804 -0.67(-1.39%)
Apr 05, 2016 49.37 49.40 48.20 48.34 7,600,951 -1.81(-3.61%)
Apr 04, 2016 50.34 50.69 50.02 50.15 2,953,887 -0.81(-1.59%)
Apr 01, 2016 49.54 51.07 49.18 50.96 3,757,092 +0.88(+1.76%)
Mar 31, 2016 50.23 50.41 49.84 50.08 2,674,334 -0.15(-0.30%)
Mar 30, 2016 50.33 50.57 50.00 50.23 2,196,975 +0.30(+0.61%)
Mar 29, 2016 49.63 50.03 49.33 49.93 3,108,707 -0.08(-0.16%)
Mar 28, 2016 50.05 50.13 49.64 50.01 2,058,564 +0.08(+0.16%)
Mar 24, 2016 49.57 49.93 49.93 49.93 2,698,638 -0.09(-0.18%)
Mar 23, 2016 50.64 50.64 49.95 50.01 3,629,650 -0.75(-1.48%)
Mar 22, 2016 50.59 51.20 50.30 50.77 4,248,958 -0.21(-0.41%)
Mar 21, 2016 50.80 51.04 50.55 50.97 4,450,135 +0.17(+0.33%)
Mar 18, 2016 50.68 51.22 50.05 50.81 9,825,448 +0.29(+0.57%)
Mar 17, 2016 48.65 50.67 48.65 50.52 5,340,877 +1.87(+3.83%)
Mar 16, 2016 48.37 48.89 47.97 48.65 3,738,867 +0.26(+0.55%)
Mar 15, 2016 48.05 48.42 47.52 48.39 3,110,932 -0.04(-0.08%)
Mar 14, 2016 47.78 48.56 47.63 48.43 3,081,879 +0.30(+0.62%)
Mar 11, 2016 47.75 48.53 47.75 48.13 4,706,887 +0.58(+1.21%)
Mar 10, 2016 46.95 47.59 46.73 47.56 5,722,734 +0.68(+1.45%)
Mar 09, 2016 46.61 47.02 46.32 46.88 3,562,174 +0.55(+1.19%)
Mar 08, 2016 46.86 46.86 46.20 46.32 2,809,398 -0.92(-1.95%)
Mar 07, 2016 46.24 47.32 46.23 47.24 3,223,526 +0.86(+1.85%)
Mar 04, 2016 46.32 46.86 45.84 46.39 3,607,186 +0.10(+0.21%)
Mar 03, 2016 45.94 46.31 45.60 46.29 2,838,441 +0.36(+0.78%)
Mar 02, 2016 45.90 45.95 45.29 45.93 3,868,777 -0.09(-0.19%)
Mar 01, 2016 45.73 46.43 45.21 46.02 4,708,974 +1.07(+2.38%)
Feb 29, 2016 45.52 45.78 44.92 44.95 5,121,409 -0.44(-0.98%)
Feb 26, 2016 45.61 45.96 45.23 45.39 3,009,106 -0.01(-0.02%)
Feb 25, 2016 44.98 45.45 44.46 45.40 3,050,831 +0.38(+0.85%)
Feb 24, 2016 44.24 45.12 43.52 45.02 3,513,257 +0.20(+0.44%)
Feb 23, 2016 45.50 45.92 44.71 44.82 3,182,675 -0.90(-1.96%)
Feb 22, 2016 44.39 45.90 44.85 45.72 5,492,318 +1.32(+2.98%)
Feb 19, 2016 44.27 44.50 43.53 44.39 3,368,214 -0.15(-0.34%)
Feb 18, 2016 44.51 44.77 44.28 44.54 3,441,591 +0.15(+0.34%)
Feb 17, 2016 43.92 45.00 43.67 44.39 4,525,255 +0.94(+2.17%)
Feb 16, 2016 42.94 43.52 42.41 43.45 4,430,274 +0.49(+1.14%)
Feb 12, 2016 42.73 42.96 42.96 42.96 5,080,721 +0.87(+2.07%)
Feb 11, 2016 41.68 42.58 41.49 42.09 6,217,677 -0.48(-1.12%)
Feb 10, 2016 43.28 43.56 42.52 42.56 4,411,455 -0.62(-1.43%)
Feb 09, 2016 42.61 43.79 42.61 43.18 6,603,236 -0.50(-1.14%)
Feb 08, 2016 42.80 43.83 42.12 43.68 7,868,604 +0.36(+0.82%)
Feb 05, 2016 42.78 43.79 42.60 43.32 5,388,468 +0.24(+0.55%)
Feb 04, 2016 41.59 43.80 41.59 43.09 7,693,774 +1.49(+3.58%)
Feb 03, 2016 41.18 41.71 39.88 41.60 9,320,993 +2.76(+7.10%)
Feb 02, 2016 39.32 39.69 38.53 38.84 7,314,659 -0.97(-2.43%)
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.