Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.09 49.66 49.02 49.34 29,505,970 +0.16(+0.33%)
Mar 30, 2016 49.07 49.71 49.05 49.18 25,753,614 +0.30(+0.62%)
Mar 29, 2016 47.94 49.01 47.75 48.88 26,777,498 +1.05(+2.19%)
Mar 28, 2016 48.43 48.50 47.64 47.83 19,055,182 -0.60(-1.24%)
Mar 24, 2016 48.10 48.43 48.43 48.43 22,330,538 +0.21(+0.44%)
Mar 23, 2016 48.34 48.46 48.01 48.22 22,528,614 -0.09(-0.19%)
Mar 22, 2016 47.89 48.47 47.76 48.31 25,877,376 +0.19(+0.39%)
Mar 21, 2016 47.57 48.18 47.30 48.12 26,778,138 +0.33(+0.69%)
Mar 18, 2016 49.07 49.11 47.75 47.79 75,694,952 -1.05(-2.14%)
Mar 17, 2016 48.43 49.14 48.24 48.83 31,588,192 +0.28(+0.57%)
Mar 16, 2016 47.75 48.78 47.71 48.56 35,473,044 +0.68(+1.42%)
Mar 15, 2016 47.13 47.88 47.12 47.88 23,621,762 +0.38(+0.79%)
Mar 14, 2016 47.09 47.88 47.02 47.50 26,957,400 +0.09(+0.19%)
Mar 11, 2016 47.35 47.41 46.80 47.41 36,126,980 +0.91(+1.96%)
Mar 10, 2016 47.29 47.29 45.71 46.50 42,967,148 -0.71(-1.50%)
Mar 09, 2016 46.36 47.22 46.33 47.21 31,610,722 +1.06(+2.30%)
Mar 08, 2016 45.38 46.57 45.20 46.14 37,866,896 +0.55(+1.21%)
Mar 07, 2016 46.06 46.28 45.19 45.59 43,011,672 -0.89(-1.92%)
Mar 04, 2016 46.81 46.86 46.20 46.48 36,975,960 -0.29(-0.61%)
Mar 03, 2016 47.32 47.32 46.26 46.77 27,339,492 -0.54(-1.13%)
Mar 02, 2016 46.82 47.31 46.59 47.31 32,780,334 +0.33(+0.70%)
Mar 01, 2016 45.54 46.98 45.49 46.97 36,962,340 +1.52(+3.34%)
Feb 29, 2016 45.88 46.14 45.26 45.46 35,407,516 -0.38(-0.82%)
Feb 26, 2016 46.99 47.06 45.65 45.83 40,268,760 -0.71(-1.54%)
Feb 25, 2016 46.22 46.55 45.21 46.55 30,118,714 +0.66(+1.44%)
Feb 24, 2016 45.29 46.01 44.85 45.88 36,872,108 +0.16(+0.35%)
Feb 23, 2016 46.76 46.76 45.55 45.72 32,311,742 -1.31(-2.79%)
Feb 22, 2016 46.71 47.35 46.71 47.04 27,974,656 +0.74(+1.60%)
Feb 19, 2016 46.43 46.71 46.04 46.30 37,563,516 -0.33(-0.71%)
Feb 18, 2016 46.75 47.31 46.55 46.63 30,415,520 -0.21(-0.44%)
Feb 17, 2016 46.00 47.14 45.97 46.83 45,655,020 +1.19(+2.60%)
Feb 16, 2016 45.47 45.64 44.79 45.64 41,735,752 +0.85(+1.89%)
Feb 12, 2016 44.57 44.79 44.79 44.79 38,604,596 +0.72(+1.63%)
Feb 11, 2016 43.18 44.45 43.03 44.08 55,094,468 -0.02(-0.04%)
Feb 10, 2016 44.25 44.70 43.93 44.09 43,090,732 +0.38(+0.87%)
Feb 09, 2016 43.48 44.56 43.17 43.71 52,684,788 -0.12(-0.26%)
Feb 08, 2016 43.95 43.97 42.75 43.83 66,833,228 -0.67(-1.50%)
Feb 05, 2016 46.07 46.13 43.96 44.49 69,906,576 -1.63(-3.54%)
Feb 04, 2016 46.21 46.84 45.57 46.13 52,969,884 -0.14(-0.31%)
Feb 03, 2016 47.23 47.36 45.47 46.27 64,862,572 -0.75(-1.58%)
Feb 02, 2016 48.05 48.13 46.70 47.01 63,449,772 -1.52(-3.13%)
Feb 01, 2016 48.68 48.87 48.34 48.53 49,829,156 -0.34(-0.69%)
Jan 29, 2016 48.55 48.87 47.90 48.87 94,260,640 +2.69(+5.83%)
Jan 28, 2016 46.00 46.31 45.48 46.17 70,178,264 +0.74(+1.63%)
Jan 27, 2016 46.13 46.30 45.26 45.43 41,432,248 -0.84(-1.82%)
Jan 26, 2016 45.94 46.52 45.73 46.28 32,564,522 +0.34(+0.73%)
Jan 25, 2016 46.07 46.70 45.81 45.94 39,099,440 -0.44(-0.96%)
Jan 22, 2016 45.60 46.42 45.47 46.38 42,338,968 +1.61(+3.59%)
Jan 21, 2016 45.24 45.75 44.62 44.78 45,304,372 -0.28(-0.61%)
Jan 20, 2016 44.33 45.58 43.55 45.05 71,328,032 +0.20(+0.45%)
Jan 19, 2016 45.66 45.84 44.40 44.85 49,048,840 -0.38(-0.84%)
Jan 15, 2016 45.51 45.23 45.23 45.23 80,967,928 -1.88(-3.99%)
Jan 14, 2016 46.13 47.38 45.74 47.11 59,043,196 +1.30(+2.85%)
Jan 13, 2016 47.72 47.96 45.51 45.81 75,394,200 -1.01(-2.16%)
Jan 12, 2016 46.80 47.10 46.18 46.82 40,690,804 +0.43(+0.92%)
Jan 11, 2016 46.58 46.88 45.65 46.39 41,635,660 -0.03(-0.06%)
Jan 08, 2016 46.45 47.26 46.26 46.42 54,963,368 +0.14(+0.31%)
Jan 07, 2016 46.75 47.44 46.19 46.28 63,759,440 -1.67(-3.48%)
Jan 06, 2016 48.18 48.25 47.58 47.94 44,544,876 -0.89(-1.82%)
Jan 05, 2016 48.72 49.13 48.38 48.83 38,397,016 +0.22(+0.46%)
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.