Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.00 46.73 45.75 46.34 997,980 +0.14(+0.30%)
Apr 28, 2016 45.81 46.97 45.72 46.20 537,087 +0.40(+0.87%)
Apr 27, 2016 45.79 46.05 45.55 45.80 495,536 -0.18(-0.39%)
Apr 26, 2016 46.04 46.18 45.72 45.98 463,136 -0.06(-0.13%)
Apr 25, 2016 46.79 46.94 45.60 46.04 560,276 -0.64(-1.37%)
Apr 22, 2016 47.17 47.33 46.36 46.68 728,178 -0.67(-1.41%)
Apr 21, 2016 47.63 47.83 47.21 47.35 381,473 -0.23(-0.48%)
Apr 20, 2016 47.03 47.83 46.78 47.58 467,959 +0.50(+1.06%)
Apr 19, 2016 47.72 47.76 46.29 47.08 684,586 -0.41(-0.86%)
Apr 18, 2016 47.43 47.66 46.92 47.49 554,938 +0.06(+0.13%)
Apr 15, 2016 47.50 47.80 46.80 47.43 487,279 +0.00(+0.00%)
Apr 14, 2016 47.52 47.85 46.93 47.43 371,965 +0.02(+0.04%)
Apr 13, 2016 46.88 47.55 46.46 47.41 455,710 +0.90(+1.94%)
Apr 12, 2016 46.62 46.91 46.35 46.51 799,151 -0.04(-0.09%)
Apr 11, 2016 46.67 48.00 46.55 46.55 542,719 -0.29(-0.62%)
Apr 08, 2016 46.17 47.81 45.91 46.84 1,122,962 +1.06(+2.32%)
Apr 07, 2016 45.98 46.59 45.70 45.78 772,754 -0.59(-1.27%)
Apr 06, 2016 45.41 46.57 45.40 46.37 495,623 +0.79(+1.73%)
Apr 05, 2016 45.90 45.90 45.37 45.58 497,172 -0.62(-1.34%)
Apr 04, 2016 46.53 47.29 46.14 46.20 454,030 -0.43(-0.92%)
Apr 01, 2016 46.51 46.99 45.90 46.63 728,668 -0.45(-0.96%)
Mar 31, 2016 46.06 47.40 45.37 47.08 754,746 +0.91(+1.97%)
Mar 30, 2016 46.10 46.69 45.91 46.17 631,791 +0.32(+0.70%)
Mar 29, 2016 45.47 46.09 45.00 45.85 1,284,867 +0.24(+0.53%)
Mar 28, 2016 45.90 46.05 45.25 45.61 397,702 -0.10(-0.22%)
Mar 24, 2016 45.86 45.71 45.71 45.71 619,000 +0.08(+0.18%)
Mar 23, 2016 46.59 46.93 45.52 45.63 461,151 -1.10(-2.35%)
Mar 22, 2016 46.87 47.02 46.23 46.73 595,320 -0.30(-0.64%)
Mar 21, 2016 47.16 47.43 46.68 47.03 382,765 -0.04(-0.08%)
Mar 18, 2016 47.01 47.78 46.83 47.07 795,913 -0.36(-0.76%)
Mar 17, 2016 47.08 47.54 46.66 47.43 523,122 +0.36(+0.76%)
Mar 16, 2016 45.56 47.15 45.49 47.07 907,563 +1.22(+2.66%)
Mar 15, 2016 46.53 47.28 45.58 45.85 825,099 -0.92(-1.97%)
Mar 14, 2016 46.87 47.32 46.13 46.77 400,650 +0.02(+0.04%)
Mar 11, 2016 45.09 47.21 45.00 46.75 742,726 +1.19(+2.61%)
Mar 10, 2016 46.21 46.70 45.03 45.56 517,466 -0.50(-1.09%)
Mar 09, 2016 46.99 47.07 45.96 46.06 553,010 -0.90(-1.92%)
Mar 08, 2016 47.09 47.45 45.14 46.96 545,839 -0.38(-0.80%)
Mar 07, 2016 47.70 48.42 47.01 47.34 778,933 -0.40(-0.84%)
Mar 04, 2016 47.41 48.82 46.02 47.74 818,756 +0.43(+0.91%)
Mar 03, 2016 47.39 47.66 46.05 47.31 638,172 +0.14(+0.30%)
Mar 02, 2016 45.54 47.39 45.22 47.17 1,439,007 +1.43(+3.13%)
Mar 01, 2016 45.06 45.89 44.80 45.74 1,133,385 +1.32(+2.97%)
Feb 29, 2016 45.00 45.58 44.15 44.42 949,808 +0.05(+0.11%)
Feb 26, 2016 44.30 44.90 43.87 44.37 511,414 +0.06(+0.14%)
Feb 25, 2016 44.66 44.99 43.88 44.31 479,962 -0.34(-0.76%)
Feb 24, 2016 43.71 44.84 43.10 44.65 590,366 +0.59(+1.34%)
Feb 23, 2016 45.07 45.07 43.96 44.06 517,873 -1.16(-2.57%)
Feb 22, 2016 44.39 45.57 44.28 45.22 965,255 +0.96(+2.17%)
Feb 19, 2016 44.15 44.73 43.78 44.26 796,183 -0.04(-0.09%)
Feb 18, 2016 44.01 44.52 43.80 44.30 862,749 +0.38(+0.87%)
Feb 17, 2016 43.01 44.65 42.71 43.92 1,005,567 +0.77(+1.78%)
Feb 16, 2016 42.49 43.96 41.73 43.15 1,093,192 +1.66(+4.00%)
Feb 12, 2016 41.14 41.49 41.49 41.49 1,573,200 +1.53(+3.83%)
Feb 11, 2016 39.64 40.60 39.02 39.96 1,180,667 -0.41(-1.02%)
Feb 10, 2016 40.02 41.85 40.02 40.37 825,725 -0.05(-0.12%)
Feb 09, 2016 38.82 41.91 38.82 40.42 1,615,780 -0.25(-0.61%)
Feb 08, 2016 42.00 42.70 39.47 40.67 1,892,943 -2.06(-4.82%)
Feb 05, 2016 44.81 45.00 42.61 42.73 1,749,074 -2.47(-5.46%)
Feb 04, 2016 44.57 45.62 44.57 45.20 1,648,784 -0.58(-1.27%)
Feb 03, 2016 47.52 47.70 42.79 45.78 6,308,420 -5.09(-10.01%)
Feb 02, 2016 51.94 51.94 49.84 50.87 1,376,198 -1.08(-2.08%)
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.