Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.13 47.37 45.86 46.57 5,755,311 +0.18(+0.39%)
Mar 30, 2016 46.97 47.43 45.48 46.39 5,345,369 +0.16(+0.35%)
Mar 29, 2016 44.67 46.38 44.40 46.23 5,442,996 +0.60(+1.31%)
Mar 28, 2016 46.61 46.71 45.21 45.63 6,189,151 -0.64(-1.38%)
Mar 24, 2016 44.88 46.27 46.27 46.27 9,107,000 -0.02(-0.04%)
Mar 23, 2016 47.47 48.31 46.16 46.29 6,318,855 -1.72(-3.58%)
Mar 22, 2016 48.05 49.17 47.86 48.01 4,666,356 -0.60(-1.23%)
Mar 21, 2016 48.83 49.14 47.08 48.61 5,803,845 -0.15(-0.31%)
Mar 18, 2016 49.69 49.94 47.84 48.76 10,288,354 -0.50(-1.02%)
Mar 17, 2016 49.51 50.39 48.96 49.26 6,830,758 +0.55(+1.13%)
Mar 16, 2016 47.32 49.08 46.50 48.71 9,017,663 +1.69(+3.59%)
Mar 15, 2016 45.59 47.08 44.81 47.02 5,491,423 +0.71(+1.53%)
Mar 14, 2016 45.25 47.15 45.05 46.31 6,291,621 +0.02(+0.04%)
Mar 11, 2016 44.35 47.13 44.10 46.29 14,798,338 +3.79(+8.92%)
Mar 10, 2016 41.80 42.57 40.02 42.50 7,037,006 +0.18(+0.43%)
Mar 09, 2016 42.01 43.49 40.63 42.32 7,703,163 +1.18(+2.87%)
Mar 08, 2016 44.55 44.64 41.00 41.14 7,708,058 -3.96(-8.78%)
Mar 07, 2016 44.98 45.81 44.20 45.10 9,934,463 -0.16(-0.35%)
Mar 04, 2016 43.44 45.90 42.20 45.26 13,165,306 +2.28(+5.30%)
Mar 03, 2016 42.24 43.45 41.76 42.98 9,477,845 +0.33(+0.77%)
Mar 02, 2016 39.84 42.69 39.73 42.65 9,839,747 +2.54(+6.33%)
Mar 01, 2016 39.16 40.63 37.65 40.11 10,921,316 +2.16(+5.69%)
Feb 29, 2016 38.07 38.39 36.86 37.95 7,923,958 -0.07(-0.18%)
Feb 26, 2016 38.69 39.47 37.97 38.02 7,059,736 +0.38(+1.01%)
Feb 25, 2016 37.16 38.61 36.93 37.64 8,422,895 +1.43(+3.95%)
Feb 24, 2016 34.40 36.37 33.85 36.21 8,671,268 +0.91(+2.58%)
Feb 23, 2016 36.75 37.05 35.15 35.30 6,104,428 -2.05(-5.49%)
Feb 22, 2016 35.35 37.43 36.17 37.35 7,084,575 +2.00(+5.66%)
Feb 19, 2016 36.00 36.00 34.24 35.35 12,914,962 -1.68(-4.54%)
Feb 18, 2016 40.85 41.16 36.93 37.03 11,707,164 -3.47(-8.57%)
Feb 17, 2016 39.80 41.83 39.56 40.50 10,239,547 +1.41(+3.61%)
Feb 16, 2016 38.92 39.20 37.71 39.09 6,102,323 +1.28(+3.39%)
Feb 12, 2016 36.49 37.81 37.81 37.81 7,517,000 +2.13(+5.97%)
Feb 11, 2016 35.95 36.54 34.67 35.68 16,469,878 -1.71(-4.57%)
Feb 10, 2016 37.15 38.08 36.04 37.39 10,902,961 +0.15(+0.40%)
Feb 09, 2016 38.90 39.59 37.05 37.24 12,081,534 -2.81(-7.02%)
Feb 08, 2016 37.89 40.35 37.58 40.05 8,300,232 -0.72(-1.77%)
Feb 05, 2016 40.38 41.72 39.46 40.77 8,552,952 -0.59(-1.43%)
Feb 04, 2016 42.52 44.06 40.60 41.36 13,684,632 -1.13(-2.66%)
Feb 03, 2016 39.94 42.52 39.15 42.49 14,322,892 +3.23(+8.23%)
Feb 02, 2016 37.65 40.36 37.63 39.26 16,811,130 +1.01(+2.64%)
Feb 01, 2016 38.54 38.67 36.76 38.25 9,733,332 -0.84(-2.15%)
Jan 29, 2016 37.66 39.32 37.27 39.09 9,588,350 +1.84(+4.94%)
Jan 28, 2016 37.85 38.77 36.67 37.25 12,157,608 +1.72(+4.84%)
Jan 27, 2016 34.01 36.64 33.52 35.53 10,505,460 +0.94(+2.72%)
Jan 26, 2016 33.23 34.71 32.47 34.59 10,236,943 +2.28(+7.06%)
Jan 25, 2016 34.60 35.65 32.25 32.31 9,761,436 -3.17(-8.93%)
Jan 22, 2016 35.25 36.40 34.52 35.48 13,440,831 +1.93(+5.75%)
Jan 21, 2016 30.36 33.81 30.03 33.55 11,363,212 +3.01(+9.86%)
Jan 20, 2016 30.24 31.18 28.16 30.54 16,283,067 -0.31(-1.00%)
Jan 19, 2016 32.05 32.84 30.45 30.85 13,315,979 -1.17(-3.65%)
Jan 15, 2016 32.96 32.02 32.02 32.02 15,072,200 -2.98(-8.51%)
Jan 14, 2016 35.13 35.68 33.66 35.00 15,146,497 +0.14(+0.40%)
Jan 13, 2016 38.06 38.31 34.00 34.86 15,524,658 -2.47(-6.62%)
Jan 12, 2016 38.57 38.68 36.16 37.33 25,164,107 -0.42(-1.11%)
Jan 11, 2016 40.56 40.62 37.52 37.75 10,089,031 -2.81(-6.93%)
Jan 08, 2016 40.61 41.90 39.80 40.56 11,345,620 +0.45(+1.12%)
Jan 07, 2016 41.95 42.90 39.80 40.11 13,732,904 -3.66(-8.36%)
Jan 06, 2016 46.73 47.04 43.72 43.77 10,748,408 -4.75(-9.79%)
Jan 05, 2016 49.43 49.49 47.75 48.52 4,129,462 -0.61(-1.24%)
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.