Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.59 45.59 44.63 44.76 1,958,462 -0.40(-0.89%)
May 27, 2016 45.13 45.16 45.16 45.16 1,262,400 +0.21(+0.47%)
May 26, 2016 44.90 45.12 44.87 44.95 1,665,332 +0.43(+0.97%)
May 25, 2016 44.89 44.92 44.50 44.52 2,467,763 +0.04(+0.09%)
May 24, 2016 43.95 44.60 43.93 44.48 1,614,310 +1.06(+2.44%)
May 23, 2016 43.40 43.59 43.30 43.42 1,538,490 -0.14(-0.32%)
May 20, 2016 43.77 43.81 43.49 43.56 1,387,202 +0.13(+0.30%)
May 19, 2016 43.40 43.52 43.16 43.43 1,626,049 -0.31(-0.71%)
May 18, 2016 43.72 44.10 43.45 43.74 1,771,816 +0.07(+0.16%)
May 17, 2016 44.07 44.23 43.54 43.67 1,803,786 -0.93(-2.09%)
May 16, 2016 44.20 44.69 44.17 44.60 1,213,733 +0.40(+0.90%)
May 13, 2016 44.55 44.73 44.11 44.20 1,426,358 -0.51(-1.14%)
May 12, 2016 45.01 45.05 44.46 44.71 1,637,419 -0.01(-0.02%)
May 11, 2016 44.89 45.04 44.68 44.72 1,414,576 -0.40(-0.89%)
May 10, 2016 44.84 45.15 44.81 45.12 1,637,503 +0.46(+1.03%)
May 09, 2016 44.67 44.90 44.56 44.66 1,645,696 +0.42(+0.95%)
May 06, 2016 43.89 44.25 43.86 44.24 1,232,084 +0.29(+0.66%)
May 05, 2016 43.91 44.18 43.84 43.95 1,420,288 -0.03(-0.07%)
May 04, 2016 43.82 44.06 43.76 43.98 1,570,886 -0.16(-0.36%)
May 03, 2016 44.25 44.40 44.03 44.14 1,991,823 -0.41(-0.92%)
May 02, 2016 44.29 44.62 44.23 44.55 2,167,495 +0.53(+1.20%)
Apr 29, 2016 43.91 44.24 43.75 44.02 4,996,869 -0.48(-1.08%)
Apr 28, 2016 44.08 44.75 44.08 44.50 2,153,230 -0.23(-0.51%)
Apr 27, 2016 44.62 44.83 44.41 44.73 1,945,726 -0.26(-0.58%)
Apr 26, 2016 45.30 45.47 44.89 44.99 1,687,641 -0.31(-0.68%)
Apr 25, 2016 44.92 45.39 44.86 45.30 1,410,703 +0.25(+0.55%)
Apr 22, 2016 45.01 45.14 44.66 45.05 1,767,640 -0.51(-1.12%)
Apr 21, 2016 45.71 45.86 45.46 45.56 1,785,988 -1.08(-2.32%)
Apr 20, 2016 46.74 46.97 46.55 46.64 2,016,401 -0.41(-0.87%)
Apr 19, 2016 46.92 47.17 46.73 47.05 3,150,611 +1.29(+2.82%)
Apr 18, 2016 45.47 45.83 45.47 45.76 1,369,574 +0.13(+0.28%)
Apr 15, 2016 45.47 45.74 45.44 45.63 1,514,454 +0.33(+0.73%)
Apr 14, 2016 45.67 45.70 45.24 45.30 1,517,356 -0.18(-0.40%)
Apr 13, 2016 45.61 45.73 45.29 45.48 2,465,097 +0.21(+0.46%)
Apr 12, 2016 45.03 45.32 44.82 45.27 1,622,861 +0.46(+1.03%)
Apr 11, 2016 45.00 45.28 44.80 44.81 1,331,415 -0.05(-0.11%)
Apr 08, 2016 44.84 45.06 44.74 44.86 1,227,506 +0.02(+0.04%)
Apr 07, 2016 44.93 45.20 44.69 44.84 1,250,519 -0.38(-0.84%)
Apr 06, 2016 44.84 45.25 44.79 45.22 1,464,785 +0.46(+1.03%)
Apr 05, 2016 44.78 44.94 44.60 44.76 1,378,966 -0.15(-0.33%)
Apr 04, 2016 45.12 45.21 44.75 44.91 1,853,425 +0.27(+0.60%)
Apr 01, 2016 43.95 44.66 43.94 44.64 1,941,844 -0.04(-0.09%)
Mar 31, 2016 45.14 45.19 44.63 44.68 2,034,372 -0.84(-1.85%)
Mar 30, 2016 45.71 45.96 45.38 45.52 3,205,928 +0.52(+1.16%)
Mar 29, 2016 44.62 45.00 44.52 45.00 2,455,321 +0.68(+1.53%)
Mar 28, 2016 44.23 44.48 44.21 44.32 658,297 +0.13(+0.29%)
Mar 24, 2016 44.07 44.19 44.19 44.19 1,560,100 -0.14(-0.32%)
Mar 23, 2016 44.42 44.51 44.20 44.33 2,146,743 +0.57(+1.30%)
Mar 22, 2016 43.58 43.87 43.57 43.76 1,642,532 -0.41(-0.93%)
Mar 21, 2016 44.11 44.38 44.10 44.17 1,598,141 -0.35(-0.79%)
Mar 18, 2016 44.21 44.78 44.15 44.52 2,016,042 -0.03(-0.07%)
Mar 17, 2016 43.90 44.66 43.87 44.55 3,296,033 +0.34(+0.77%)
Mar 16, 2016 43.75 44.23 43.53 44.21 2,068,019 -0.07(-0.16%)
Mar 15, 2016 44.16 44.50 44.01 44.28 1,683,332 +0.20(+0.45%)
Mar 14, 2016 44.21 44.28 43.98 44.08 1,628,915 -0.19(-0.43%)
Mar 11, 2016 44.17 44.29 43.98 44.27 1,956,101 +0.59(+1.35%)
Mar 10, 2016 44.68 44.89 43.28 43.68 3,496,208 -0.11(-0.25%)
Mar 09, 2016 43.98 44.19 43.72 43.79 1,699,567 +0.13(+0.30%)
Mar 08, 2016 43.57 43.97 43.53 43.66 1,414,732 +0.07(+0.16%)
Mar 07, 2016 43.41 43.72 43.30 43.59 1,303,676 -0.32(-0.73%)
Mar 04, 2016 44.08 44.10 43.81 43.91 2,132,372 +0.60(+1.39%)
Mar 03, 2016 42.62 43.36 42.62 43.31 2,033,861 +0.18(+0.42%)
Mar 02, 2016 43.14 43.23 42.63 43.13 2,410,666 -0.87(-1.98%)
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.