Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.86 45.41 44.81 45.01 9,992,891 +0.16(+0.35%)
May 27, 2016 44.34 44.86 44.86 44.86 8,063,719 +0.58(+1.31%)
May 26, 2016 43.63 44.47 43.56 44.28 9,138,811 +0.49(+1.11%)
May 25, 2016 43.69 43.97 43.48 43.79 8,189,007 +0.37(+0.86%)
May 24, 2016 42.73 43.57 42.57 43.42 12,425,621 +1.00(+2.36%)
May 23, 2016 42.74 42.80 42.30 42.42 9,043,613 -0.28(-0.65%)
May 20, 2016 42.65 42.95 42.22 42.70 15,740,683 +0.29(+0.69%)
May 19, 2016 42.96 43.17 42.13 42.40 13,865,324 -0.84(-1.95%)
May 18, 2016 42.83 43.49 42.60 43.25 14,849,706 +0.15(+0.35%)
May 17, 2016 44.66 44.86 41.85 43.10 44,075,876 -1.57(-3.52%)
May 16, 2016 44.28 44.79 43.99 44.67 9,376,974 +0.32(+0.73%)
May 13, 2016 44.46 44.96 44.22 44.35 10,260,815 -0.35(-0.78%)
May 12, 2016 44.96 45.11 44.63 44.70 13,406,170 -0.15(-0.33%)
May 11, 2016 45.61 45.65 44.81 44.85 13,106,532 -0.74(-1.63%)
May 10, 2016 45.43 45.61 45.29 45.59 16,920,658 +0.03(+0.06%)
May 09, 2016 44.61 45.69 44.55 45.56 13,864,621 +0.85(+1.90%)
May 06, 2016 44.35 44.88 44.10 44.71 15,211,332 +0.12(+0.27%)
May 05, 2016 43.93 44.63 43.70 44.59 12,087,434 +0.63(+1.43%)
May 04, 2016 43.85 44.10 43.64 43.96 12,150,659 -0.22(-0.50%)
May 03, 2016 43.63 44.41 43.43 44.18 13,024,150 +0.24(+0.54%)
May 02, 2016 43.48 44.35 43.42 43.95 13,297,878 +0.31(+0.72%)
Apr 29, 2016 43.65 43.95 43.26 43.63 18,247,796 -0.14(-0.33%)
Apr 28, 2016 41.89 44.42 41.15 43.78 22,696,748 +0.36(+0.82%)
Apr 27, 2016 43.58 43.98 43.10 43.42 9,336,695 -0.16(-0.38%)
Apr 26, 2016 43.60 43.84 43.30 43.58 5,985,796 -0.03(-0.07%)
Apr 25, 2016 43.73 43.85 43.45 43.61 6,039,780 -0.32(-0.73%)
Apr 22, 2016 43.85 44.34 43.60 43.93 7,134,076 +0.04(+0.08%)
Apr 21, 2016 43.33 43.94 43.30 43.90 7,971,664 +0.64(+1.47%)
Apr 20, 2016 43.04 43.71 42.89 43.26 6,212,258 +0.22(+0.52%)
Apr 19, 2016 42.98 43.80 42.69 43.04 8,596,742 +0.21(+0.48%)
Apr 18, 2016 42.63 43.15 42.42 42.83 8,511,805 +0.26(+0.62%)
Apr 15, 2016 42.60 42.73 42.05 42.57 6,515,892 +0.16(+0.39%)
Apr 14, 2016 42.31 42.55 42.20 42.40 7,249,511 +0.16(+0.37%)
Apr 13, 2016 42.83 42.92 41.99 42.25 9,818,224 -0.19(-0.44%)
Apr 12, 2016 41.79 42.55 41.58 42.43 10,223,588 +0.98(+2.38%)
Apr 11, 2016 41.51 41.98 41.27 41.45 6,907,210 +0.02(+0.05%)
Apr 08, 2016 42.15 42.37 41.21 41.43 8,115,791 -0.59(-1.40%)
Apr 07, 2016 42.10 42.44 41.63 42.01 11,048,147 -0.42(-0.99%)
Apr 06, 2016 41.46 42.44 41.46 42.43 8,924,224 +0.96(+2.31%)
Apr 05, 2016 41.48 42.20 41.15 41.48 9,568,670 -0.47(-1.13%)
Apr 04, 2016 40.84 42.08 40.73 41.95 11,444,159 +1.27(+3.12%)
Apr 01, 2016 40.09 40.79 39.93 40.68 6,387,791 +0.21(+0.53%)
Mar 31, 2016 40.40 40.71 40.26 40.47 6,958,864 +0.09(+0.21%)
Mar 30, 2016 40.69 40.76 40.19 40.38 5,152,159 -0.04(-0.09%)
Mar 29, 2016 39.75 40.46 39.12 40.42 6,447,122 +0.67(+1.68%)
Mar 28, 2016 39.92 40.17 39.53 39.75 5,367,896 -0.01(-0.02%)
Mar 24, 2016 39.77 39.76 39.76 39.76 7,450,864 -0.17(-0.43%)
Mar 23, 2016 40.50 40.74 39.83 39.93 7,221,533 -0.81(-1.98%)
Mar 22, 2016 39.50 40.77 39.50 40.74 10,813,420 +1.06(+2.66%)
Mar 21, 2016 40.04 40.22 39.48 39.68 9,361,985 -0.40(-0.99%)
Mar 18, 2016 39.39 40.10 38.83 40.08 15,567,917 +0.89(+2.26%)
Mar 17, 2016 40.00 40.00 38.55 39.19 11,727,296 -0.70(-1.76%)
Mar 16, 2016 39.38 40.06 39.14 39.90 8,814,556 +0.49(+1.24%)
Mar 15, 2016 40.14 40.33 39.06 39.41 8,157,186 -1.13(-2.78%)
Mar 14, 2016 40.86 40.90 40.38 40.53 6,564,375 -0.37(-0.90%)
Mar 11, 2016 39.96 41.00 39.92 40.90 9,227,207 +1.06(+2.67%)
Mar 10, 2016 40.07 40.65 39.19 39.84 7,943,333 -0.11(-0.28%)
Mar 09, 2016 39.33 40.14 39.00 39.95 11,859,471 +0.76(+1.93%)
Mar 08, 2016 39.80 40.01 39.13 39.19 7,485,931 -0.77(-1.91%)
Mar 07, 2016 39.46 40.03 38.85 39.96 10,927,024 +0.18(+0.45%)
Mar 04, 2016 39.68 40.17 39.18 39.78 9,089,203 +0.16(+0.39%)
Mar 03, 2016 39.46 39.74 39.07 39.63 13,103,714 +0.16(+0.41%)
Mar 02, 2016 39.80 39.98 39.25 39.46 9,957,501 -0.45(-1.14%)
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.