MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 49.63 49.69 47.56 48.15 27,068,934 -1.39(-2.81%)
Apr 28, 2016 49.97 50.69 49.49 49.54 12,589,345 -0.75(-1.50%)
Apr 27, 2016 50.55 51.00 49.88 50.29 16,016,080 -0.45(-0.89%)
Apr 26, 2016 50.41 51.15 49.88 50.75 16,109,605 +0.38(+0.76%)
Apr 25, 2016 50.60 51.48 50.15 50.36 18,341,164 -0.39(-0.76%)
Apr 22, 2016 49.78 50.80 49.14 50.75 18,931,634 +1.09(+2.20%)
Apr 21, 2016 49.80 50.18 49.38 49.66 13,901,245 -0.34(-0.67%)
Apr 20, 2016 49.25 50.73 48.30 49.99 25,968,360 +0.52(+1.05%)
Apr 19, 2016 50.62 50.87 48.25 49.47 31,778,654 -1.30(-2.56%)
Apr 18, 2016 50.45 51.66 50.33 50.78 21,348,410 -0.13(-0.25%)
Apr 15, 2016 50.26 50.92 49.82 50.90 18,761,830 +0.53(+1.05%)
Apr 14, 2016 50.60 51.37 50.21 50.37 20,654,724 -0.53(-1.05%)
Apr 13, 2016 49.70 51.10 49.47 50.91 24,616,080 +1.34(+2.71%)
Apr 12, 2016 49.90 50.36 48.73 49.56 28,809,054 -0.42(-0.84%)
Apr 11, 2016 50.20 51.80 49.06 49.98 45,796,164 -0.03(-0.06%)
Apr 08, 2016 52.10 52.16 49.60 50.01 36,819,676 -1.43(-2.77%)
Apr 07, 2016 53.29 53.86 50.90 51.44 44,264,420 -1.64(-3.10%)
Apr 06, 2016 50.79 53.55 50.69 53.08 58,506,424 +1.99(+3.89%)
Apr 05, 2016 48.10 51.31 48.00 51.09 49,716,364 +1.70(+3.43%)
Apr 04, 2016 49.82 50.42 48.73 49.40 67,327,192 +1.88(+3.96%)
Apr 01, 2016 48.97 49.58 46.65 47.52 79,987,544 +1.56(+3.40%)
Mar 31, 2016 45.87 47.48 45.00 45.95 40,029,556 +0.58(+1.27%)
Mar 30, 2016 47.02 47.10 45.30 45.38 20,155,614 -0.65(-1.41%)
Mar 29, 2016 45.98 46.48 45.07 46.03 20,063,464 -0.03(-0.06%)
Mar 28, 2016 46.32 46.96 45.00 46.05 19,626,224 +0.50(+1.10%)
Mar 24, 2016 43.16 45.55 45.55 45.55 24,804,500 +1.03(+2.32%)
Mar 23, 2016 46.47 46.90 44.41 44.52 24,713,550 -2.33(-4.98%)
Mar 22, 2016 47.44 47.80 46.51 46.85 21,553,280 -0.82(-1.71%)
Mar 21, 2016 47.07 47.98 47.00 47.66 26,518,890 +1.12(+2.40%)
Mar 18, 2016 45.82 46.90 45.61 46.55 23,558,964 +1.27(+2.81%)
Mar 17, 2016 44.29 45.69 44.00 45.28 18,897,784 +0.89(+2.01%)
Mar 16, 2016 43.60 44.52 43.44 44.39 17,567,244 +0.72(+1.64%)
Mar 15, 2016 42.85 43.79 42.30 43.67 15,900,515 +0.64(+1.48%)
Mar 14, 2016 42.53 43.34 42.13 43.03 20,317,924 +1.53(+3.69%)
Mar 11, 2016 41.59 41.88 41.07 41.50 16,715,385 +0.46(+1.13%)
Mar 10, 2016 42.00 42.66 40.13 41.04 25,960,054 -0.71(-1.70%)
Mar 09, 2016 40.90 41.87 40.56 41.74 16,039,950 +1.22(+3.02%)
Mar 08, 2016 40.70 41.50 40.45 40.52 20,888,910 -0.54(-1.31%)
Mar 07, 2016 39.54 41.94 39.49 41.06 26,667,274 +0.85(+2.11%)
Mar 04, 2016 39.60 40.81 39.50 40.21 32,445,290 +1.06(+2.71%)
Mar 03, 2016 37.66 39.48 36.84 39.15 24,132,940 +1.48(+3.93%)
Mar 02, 2016 36.75 37.70 36.30 37.67 24,304,114 +0.40(+1.07%)
Mar 01, 2016 38.85 39.19 36.54 37.27 33,512,174 -1.12(-2.91%)
Feb 29, 2016 38.48 39.27 37.84 38.39 22,478,290 +0.32(+0.84%)
Feb 26, 2016 37.74 38.40 37.00 38.07 30,325,584 +0.58(+1.55%)
Feb 25, 2016 35.73 37.70 35.04 37.49 28,636,274 +1.69(+4.71%)
Feb 24, 2016 34.55 35.90 33.57 35.80 26,949,234 +0.36(+1.01%)
Feb 23, 2016 35.23 36.35 34.74 35.44 29,918,340 -0.11(-0.30%)
Feb 22, 2016 34.02 35.78 33.97 35.55 25,283,600 +2.23(+6.70%)
Feb 19, 2016 32.73 33.50 32.50 33.32 14,796,950 -0.04(-0.11%)
Feb 18, 2016 34.48 34.59 32.95 33.35 19,427,170 -0.38(-1.13%)
Feb 17, 2016 31.80 33.87 31.34 33.74 29,106,620 +2.70(+8.71%)
Feb 16, 2016 31.74 32.59 30.82 31.03 27,937,370 +0.83(+2.73%)
Feb 12, 2016 31.00 30.21 30.21 30.21 36,179,000 +0.11(+0.38%)
Feb 11, 2016 30.40 32.65 29.40 30.09 71,221,272 +1.36(+4.73%)
Feb 10, 2016 30.10 30.99 28.35 28.73 51,713,284 -0.92(-3.09%)
Feb 09, 2016 28.46 31.95 28.21 29.65 43,229,860 +0.05(+0.18%)
Feb 08, 2016 31.42 31.43 29.20 29.60 46,542,940 -2.92(-8.99%)
Feb 05, 2016 34.26 34.60 31.55 32.52 47,187,956 -2.55(-7.26%)
Feb 04, 2016 34.14 35.20 33.46 35.07 21,903,870 +0.37(+1.07%)
Feb 03, 2016 36.72 36.79 34.04 34.70 39,641,956 -1.86(-5.09%)
Feb 02, 2016 38.48 38.62 36.05 36.56 28,831,460 -2.83(-7.19%)
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.
TOP
Email a Story