Historical Prices

Date Open High Low Close Volume Change (%)
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 44.84 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 45.30 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 44.30 43.98 44.27 1,956,101 +0.59(+1.35%)
Mar 10, 2016 44.68 44.89 43.27 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%)
Mar 01, 2016 43.46 44.10 43.39 44.00 2,526,798 +1.39(+3.26%)
Feb 29, 2016 42.69 43.10 42.59 42.61 1,924,873 -0.25(-0.58%)
Feb 26, 2016 43.51 43.51 42.80 42.86 2,221,379 -0.49(-1.13%)
Feb 25, 2016 43.31 43.42 43.08 43.35 3,596,804 +0.54(+1.26%)
Feb 24, 2016 42.23 42.83 42.04 42.81 2,327,992 -0.08(-0.19%)
Feb 23, 2016 43.21 43.39 42.88 42.89 1,451,549 -0.52(-1.20%)
Feb 22, 2016 43.38 43.69 43.27 43.41 1,917,998 +0.01(+0.02%)
Feb 19, 2016 42.95 43.45 42.89 43.40 1,921,101 +0.33(+0.77%)
Feb 18, 2016 43.24 43.32 42.92 43.07 2,011,439 -0.22(-0.51%)
Feb 17, 2016 43.05 43.41 42.89 43.29 2,305,260 +0.50(+1.17%)
Feb 16, 2016 42.96 43.01 42.40 42.79 2,681,499 +0.28(+0.66%)
Feb 12, 2016 41.93 42.51 42.51 42.51 2,423,100 +0.67(+1.60%)
Feb 11, 2016 41.79 41.98 41.50 41.84 3,567,194 -0.26(-0.62%)
Feb 10, 2016 42.67 42.75 42.07 42.10 3,436,115 -0.24(-0.57%)
Feb 09, 2016 41.79 42.54 41.76 42.34 4,057,549 -0.13(-0.31%)
Feb 08, 2016 41.97 42.65 41.78 42.47 3,762,638 -0.26(-0.61%)
Feb 05, 2016 42.97 43.05 42.44 42.73 3,525,759 -0.27(-0.63%)
Feb 04, 2016 42.87 43.16 42.64 43.00 2,668,209 -0.94(-2.14%)
Feb 03, 2016 44.08 44.13 43.47 43.94 4,804,418 -0.16(-0.36%)
Feb 02, 2016 44.47 44.49 44.01 44.10 1,691,597 -0.39(-0.88%)
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.