Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.12 46.17 45.93 46.05 3,090 -0.68(-1.46%)
Apr 27, 2016 46.73 46.73 46.73 46.73 223 +0.11(+0.23%)
Apr 26, 2016 46.66 46.66 46.62 46.62 1,853 +0.09(+0.20%)
Apr 25, 2016 46.48 46.53 46.40 46.53 1,433 -0.12(-0.25%)
Apr 22, 2016 46.62 46.68 46.46 46.65 1,935 -0.01(-0.03%)
Apr 21, 2016 46.82 46.86 46.66 46.67 4,501 -0.57(-1.20%)
Apr 20, 2016 47.23 47.23 47.23 47.23 479 +0.09(+0.19%)
Apr 19, 2016 47.00 47.14 47.00 47.14 2,350 +0.52(+1.11%)
Apr 18, 2016 46.37 46.62 46.37 46.62 803 +0.35(+0.76%)
Apr 15, 2016 46.26 46.31 46.26 46.27 1,151 -0.06(-0.13%)
Apr 14, 2016 46.35 46.35 46.32 46.33 1,388 +0.07(+0.16%)
Apr 13, 2016 46.26 46.26 46.26 46.26 244 +0.35(+0.75%)
Apr 12, 2016 45.62 45.91 45.60 45.91 2,554 +0.29(+0.64%)
Apr 11, 2016 45.72 45.72 45.58 45.62 1,198 +0.31(+0.67%)
Apr 08, 2016 45.42 45.44 45.32 45.32 1,226 +0.58(+1.30%)
Apr 07, 2016 44.73 44.73 44.73 44.73 837 -0.48(-1.07%)
Apr 06, 2016 44.85 45.22 44.85 45.22 1,555 -0.11(-0.25%)
Apr 04, 2016 45.48 45.48 45.33 45.33 123 -0.15(-0.33%)
Apr 01, 2016 45.48 45.48 45.48 45.48 1,033 -0.39(-0.84%)
Mar 31, 2016 45.97 45.99 45.85 45.87 2,650 +0.25(+0.55%)
Mar 29, 2016 45.51 45.90 45.51 45.61 102 +0.41(+0.90%)
Mar 28, 2016 45.21 45.21 45.21 45.21 657 +0.17(+0.37%)
Mar 24, 2016 44.91 45.04 45.04 45.04 1,650 -0.12(-0.27%)
Mar 23, 2016 45.24 45.25 45.16 45.16 2,125 -0.45(-0.99%)
Mar 22, 2016 45.51 45.62 45.51 45.61 5,174 +0.10(+0.21%)
Mar 21, 2016 45.41 45.52 45.33 45.52 2,727 -0.00(-0.00%)
Mar 18, 2016 45.63 45.63 45.42 45.52 8,074 -0.10(-0.22%)
Mar 17, 2016 45.64 45.64 45.62 45.62 882 +0.52(+1.15%)
Mar 16, 2016 44.43 45.10 44.43 45.10 1,157 +0.44(+0.99%)
Mar 15, 2016 44.54 44.66 44.54 44.65 4,419 -0.33(-0.74%)
Mar 14, 2016 44.99 44.99 44.99 44.99 618 -0.05(-0.12%)
Mar 11, 2016 44.93 45.08 44.93 45.04 6,456 +1.00(+2.26%)
Mar 10, 2016 44.44 44.44 43.98 44.04 3,405 -0.16(-0.35%)
Mar 09, 2016 44.26 44.26 44.20 44.20 371 +0.28(+0.63%)
Mar 08, 2016 44.06 44.08 43.91 43.92 6,603 -0.33(-0.74%)
Mar 07, 2016 44.45 44.45 44.24 44.25 3,432 -0.24(-0.53%)
Mar 04, 2016 44.38 44.60 44.38 44.49 4,655 +0.48(+1.08%)
Mar 03, 2016 44.05 44.08 44.01 44.01 10,052 +0.24(+0.56%)
Mar 02, 2016 43.51 43.77 43.51 43.77 989 +0.02(+0.04%)
Mar 01, 2016 43.72 43.75 43.72 43.75 639 +0.90(+2.10%)
Feb 29, 2016 42.83 42.86 42.83 42.85 1,099 -0.16(-0.37%)
Feb 26, 2016 43.34 43.34 43.01 43.01 1,450 -0.19(-0.43%)
Feb 25, 2016 42.85 43.20 42.85 43.20 2,513 +0.79(+1.87%)
Feb 24, 2016 42.19 42.41 42.13 42.41 937 -0.22(-0.51%)
Feb 23, 2016 42.93 42.93 42.58 42.63 653 -0.47(-1.10%)
Feb 22, 2016 42.96 43.10 42.96 43.10 1,505 +0.59(+1.39%)
Feb 19, 2016 42.32 42.51 42.32 42.51 3,159 -0.14(-0.32%)
Feb 18, 2016 42.73 42.73 42.47 42.64 6,502 +0.16(+0.38%)
Feb 17, 2016 42.33 42.64 42.33 42.48 41,770 +0.54(+1.29%)
Feb 16, 2016 41.69 41.94 41.69 41.94 1,480 +0.54(+1.31%)
Feb 12, 2016 40.99 41.40 41.40 41.40 1,980 +0.36(+0.87%)
Feb 11, 2016 40.80 41.04 40.79 41.04 1,357 -0.37(-0.89%)
Feb 10, 2016 41.64 41.74 41.41 41.41 6,028 -0.20(-0.48%)
Feb 09, 2016 41.70 41.70 41.25 41.61 1,354 -0.25(-0.59%)
Feb 08, 2016 41.78 41.90 41.50 41.85 4,870 -0.44(-1.03%)
Feb 05, 2016 42.84 42.84 42.29 42.29 2,532 -0.66(-1.54%)
Feb 04, 2016 42.89 43.24 42.88 42.95 4,584 +0.14(+0.32%)
Feb 03, 2016 42.74 42.83 42.30 42.82 5,010 +0.32(+0.75%)
Feb 02, 2016 42.67 42.67 42.47 42.50 3,791 -0.46(-1.06%)
Feb 01, 2016 42.95 42.95 42.95 42.95 217 -0.14(-0.32%)
Jan 29, 2016 42.73 43.14 42.68 43.09 2,402 +0.67(+1.59%)
Jan 28, 2016 42.58 42.58 42.26 42.42 4,659 +0.37(+0.88%)
Jan 27, 2016 42.39 42.57 42.02 42.04 6,357 -0.23(-0.54%)
Jan 26, 2016 41.97 42.39 41.97 42.27 6,860 +0.54(+1.28%)
Jan 25, 2016 42.04 42.08 41.74 41.74 1,117 -0.43(-1.01%)
Jan 22, 2016 41.95 42.17 41.95 42.16 2,623 +0.93(+2.27%)
Jan 21, 2016 40.80 41.30 40.80 41.23 2,225 +0.19(+0.47%)
Jan 20, 2016 40.94 41.04 40.38 41.04 1,584 -0.54(-1.29%)
Jan 19, 2016 41.99 41.99 41.37 41.57 4,492 +0.19(+0.46%)
Jan 15, 2016 41.51 41.38 41.38 41.38 6,381 -1.24(-2.92%)
Jan 14, 2016 42.53 42.62 42.53 42.62 1,014 +0.50(+1.20%)
Jan 13, 2016 42.92 42.92 42.12 42.12 1,830 -0.36(-0.86%)
Jan 12, 2016 42.80 42.80 42.39 42.48 1,214 -0.09(-0.21%)
Jan 11, 2016 42.83 42.83 42.34 42.57 2,347 -0.07(-0.17%)
Jan 08, 2016 43.01 43.01 42.64 42.64 2,169 -0.33(-0.76%)
Jan 07, 2016 42.92 43.25 42.86 42.97 10,565 -0.47(-1.09%)
Jan 06, 2016 43.53 43.61 43.44 43.44 1,662 -0.76(-1.72%)
Jan 05, 2016 44.04 44.20 44.00 44.20 1,112 +0.12(+0.28%)
Jan 04, 2016 44.01 44.08 43.73 44.08 12,025 -0.74(-1.64%)
Dec 31, 2015 44.91 44.82 44.82 44.82 1,980 -0.33(-0.72%)
Dec 30, 2015 45.26 45.26 45.14 45.14 2,573 -0.35(-0.76%)
Dec 29, 2015 45.42 45.56 45.36 45.49 51,131 +0.60(+1.34%)
Dec 28, 2015 44.77 44.89 44.74 44.89 3,602 -0.13(-0.28%)
Dec 24, 2015 44.94 45.02 45.02 45.02 1,210 -0.12(-0.26%)
Dec 23, 2015 44.94 45.14 44.94 45.13 4,450 +0.48(+1.08%)
Dec 22, 2015 44.48 44.65 44.32 44.65 4,921 +0.59(+1.33%)
Dec 21, 2015 44.34 44.34 44.04 44.07 1,819 -0.02(-0.05%)
Dec 18, 2015 44.18 44.18 44.08 44.09 1,967 -0.21(-0.49%)
Dec 17, 2015 44.81 44.81 44.30 44.30 3,697 -0.58(-1.28%)
Dec 16, 2015 44.60 44.88 44.42 44.88 990 +0.61(+1.37%)
Dec 15, 2015 44.22 44.29 44.07 44.27 3,096 +0.50(+1.14%)
Dec 14, 2015 43.92 43.94 43.78 43.78 4,535 +0.01(+0.02%)
Dec 11, 2015 44.05 44.08 43.77 43.77 5,205 -0.78(-1.75%)
Dec 10, 2015 44.73 44.73 44.53 44.55 3,563 +0.21(+0.47%)
Dec 09, 2015 44.63 44.63 44.34 44.34 1,552 -0.32(-0.72%)
Dec 08, 2015 44.59 44.77 44.56 44.66 1,829 -0.41(-0.91%)
Dec 07, 2015 45.27 45.27 45.02 45.07 5,056 -0.37(-0.82%)
Dec 04, 2015 45.18 45.44 45.18 45.44 1,216 +0.44(+0.99%)
Dec 03, 2015 45.48 45.49 44.95 45.00 6,323 -0.33(-0.73%)
Dec 02, 2015 45.55 45.55 45.33 45.33 1,924 -0.48(-1.05%)
Dec 01, 2015 45.61 45.81 45.61 45.81 3,056 +0.54(+1.20%)
Nov 30, 2015 45.40 45.40 45.27 45.27 7,216 -0.20(-0.45%)
Nov 27, 2015 45.44 45.49 45.37 45.47 1,755 -0.11(-0.25%)
Nov 25, 2015 45.54 45.59 45.59 45.59 3,813 +0.22(+0.49%)
Nov 24, 2015 45.20 45.37 45.20 45.37 2,780 -0.04(-0.09%)
Nov 23, 2015 45.57 45.57 45.41 45.41 3,896 -0.14(-0.32%)
Nov 20, 2015 45.66 45.66 45.55 45.55 3,942 +0.04(+0.08%)
Nov 19, 2015 45.48 45.53 45.47 45.52 4,472 +0.54(+1.21%)
Nov 18, 2015 45.00 45.00 44.87 44.97 2,507 +0.10(+0.22%)
Nov 17, 2015 44.86 45.00 44.86 44.87 1,831 +0.25(+0.55%)
Nov 16, 2015 44.33 44.63 44.31 44.63 1,772 +0.55(+1.25%)
Nov 13, 2015 44.26 44.28 44.07 44.07 1,256 -0.45(-1.00%)
Nov 12, 2015 44.57 44.60 44.49 44.52 1,635 -0.39(-0.87%)
Nov 11, 2015 45.07 45.07 44.91 44.91 1,288 +0.23(+0.50%)
Nov 10, 2015 44.63 44.69 44.63 44.69 427 +0.08(+0.18%)
Nov 09, 2015 44.73 44.73 44.61 44.61 1,945 -0.46(-1.03%)
Nov 06, 2015 45.09 45.09 45.02 45.07 1,702 -0.36(-0.78%)
Nov 05, 2015 45.50 45.53 45.28 45.43 5,290 +0.05(+0.12%)
Nov 04, 2015 45.71 45.71 45.34 45.37 4,968 -0.18(-0.39%)
Nov 03, 2015 45.50 45.55 45.50 45.55 1,004 +0.22(+0.49%)
Nov 02, 2015 45.28 45.33 45.28 45.33 1,247 +0.12(+0.27%)
Oct 30, 2015 45.31 45.39 45.20 45.20 8,696 +0.00(+0.00%)
Oct 29, 2015 45.20 45.20 45.11 45.20 2,480 -0.30(-0.67%)
Oct 28, 2015 45.55 45.62 45.10 45.51 22,945 +0.37(+0.81%)
Oct 27, 2015 45.26 45.26 45.08 45.14 2,018 -0.45(-0.98%)
Oct 26, 2015 45.57 45.66 45.53 45.59 42,297 -0.12(-0.27%)
Oct 23, 2015 45.61 45.74 45.53 45.71 18,349 +0.25(+0.55%)
Oct 22, 2015 45.12 45.46 45.12 45.46 13,556 +0.61(+1.35%)
Oct 21, 2015 45.08 45.08 44.82 44.86 17,820 -0.03(-0.07%)
Oct 20, 2015 44.89 44.94 44.89 44.89 1,875 -0.03(-0.06%)
Oct 19, 2015 44.90 44.93 44.85 44.92 37,331 -0.19(-0.42%)
Oct 16, 2015 44.97 45.12 44.84 45.11 94,996 +0.23(+0.51%)
Oct 15, 2015 44.71 44.92 44.53 44.88 9,846 +0.72(+1.64%)
Oct 14, 2015 44.16 44.16 44.16 44.16 164 +0.02(+0.03%)
Oct 13, 2015 44.30 44.30 44.14 44.14 1,289 -0.49(-1.10%)
Oct 09, 2015 44.62 44.63 44.62 44.63 95 +0.38(+0.87%)
Oct 08, 2015 43.90 44.25 43.90 44.25 8,243 +0.37(+0.85%)
Oct 07, 2015 44.05 44.18 43.88 43.88 3,211 +0.17(+0.39%)
Oct 06, 2015 43.71 43.71 43.71 43.71 1,121 +0.12(+0.27%)
Oct 05, 2015 43.55 43.59 43.55 43.59 1,464 +0.91(+2.12%)
Oct 02, 2015 41.91 42.68 41.91 42.68 5,850 +0.58(+1.38%)
Oct 01, 2015 42.33 42.33 42.01 42.10 1,514 -0.05(-0.13%)
Sep 30, 2015 42.08 42.16 41.88 42.16 5,955 +0.76(+1.83%)
Sep 29, 2015 41.42 41.42 41.35 41.40 11,881 -0.23(-0.56%)
Sep 28, 2015 41.75 41.75 41.63 41.63 1,192 -0.66(-1.56%)
Sep 25, 2015 42.57 42.57 42.25 42.29 897 +0.17(+0.40%)
Sep 24, 2015 41.85 42.12 41.81 42.12 2,467 -0.15(-0.36%)
Sep 23, 2015 42.27 42.27 42.27 42.27 1,618 +0.10(+0.24%)
Sep 22, 2015 42.28 42.28 42.16 42.17 2,385 -0.75(-1.76%)
Sep 21, 2015 42.87 42.95 42.87 42.92 1,445 +0.08(+0.19%)
Sep 18, 2015 43.19 43.31 42.84 42.84 11,185 -0.88(-2.00%)
Sep 17, 2015 43.47 43.78 43.47 43.72 7,815 +0.19(+0.44%)
Sep 16, 2015 43.41 43.53 43.41 43.53 1,233 +0.50(+1.16%)
Sep 15, 2015 42.91 43.03 42.91 43.03 12,031 +0.22(+0.51%)
Sep 14, 2015 42.78 42.83 42.78 42.81 2,197 +0.07(+0.15%)
Sep 11, 2015 42.79 42.79 42.74 42.74 3,065 -0.30(-0.70%)
Sep 10, 2015 43.06 43.06 42.97 43.05 10,127 +0.25(+0.58%)
Sep 09, 2015 43.55 43.55 42.79 42.80 3,673 -0.05(-0.11%)
Sep 08, 2015 42.86 42.86 42.78 42.85 764 +0.99(+2.37%)
Sep 04, 2015 41.79 41.85 41.85 41.85 1,906 -0.77(-1.80%)
Sep 03, 2015 42.84 42.91 42.62 42.62 1,302 +0.11(+0.25%)
Sep 02, 2015 42.62 42.62 42.22 42.51 3,559 +0.63(+1.51%)
Sep 01, 2015 42.30 42.31 41.88 41.88 28,522 -1.40(-3.23%)
Aug 31, 2015 43.29 43.31 43.20 43.28 1,565 -0.30(-0.70%)
Aug 28, 2015 43.37 43.66 43.37 43.58 6,219 +0.04(+0.10%)
Aug 27, 2015 43.21 43.61 43.21 43.54 2,708 +0.78(+1.84%)
Aug 26, 2015 42.30 42.75 41.85 42.75 3,700 +0.34(+0.81%)
Aug 25, 2015 42.84 42.93 42.31 42.41 16,573 +0.96(+2.31%)
Aug 24, 2015 41.18 41.99 41.18 41.45 9,352 -1.63(-3.79%)
Aug 21, 2015 44.07 44.07 43.07 43.08 18,363 -1.25(-2.82%)
Aug 20, 2015 44.71 44.71 44.33 44.33 812 -0.80(-1.78%)
Aug 19, 2015 45.16 45.16 45.04 45.13 2,470 -0.26(-0.57%)
Aug 18, 2015 45.41 45.43 45.39 45.39 1,340 -0.29(-0.64%)
Aug 17, 2015 45.71 45.71 45.69 45.69 1,068 +0.05(+0.12%)
Aug 14, 2015 45.76 45.76 45.47 45.63 106,998 -0.10(-0.21%)
Aug 13, 2015 45.61 45.84 45.61 45.73 3,886 +0.03(+0.06%)
Aug 12, 2015 45.34 45.73 45.15 45.70 6,325 +0.22(+0.49%)
Aug 11, 2015 45.60 45.62 45.42 45.48 72,458 -0.79(-1.71%)
Aug 10, 2015 45.83 46.27 45.83 46.27 3,089 +0.66(+1.44%)
Aug 07, 2015 45.51 45.62 45.51 45.62 615 -0.03(-0.07%)
Aug 06, 2015 45.65 45.65 45.65 45.65 365 -0.27(-0.59%)
Aug 05, 2015 45.92 45.92 45.92 45.92 252 -0.02(-0.03%)
Aug 04, 2015 45.91 45.93 45.87 45.93 912 +0.34(+0.75%)
Aug 03, 2015 45.59 45.59 45.59 45.59 1,080 -0.21(-0.46%)
Jul 31, 2015 45.80 45.80 45.80 45.80 443 +0.38(+0.84%)
Jul 30, 2015 45.29 45.43 45.20 45.42 1,582 -0.15(-0.33%)
Jul 29, 2015 45.55 45.60 45.53 45.57 2,667 +0.31(+0.69%)
Jul 28, 2015 45.25 45.28 45.25 45.26 902 +0.48(+1.08%)
Jul 27, 2015 44.87 44.87 44.72 44.78 6,054 -0.29(-0.65%)
Jul 24, 2015 45.38 45.38 45.04 45.07 3,702 -0.35(-0.77%)
Jul 23, 2015 45.73 45.73 45.42 45.42 4,616 -0.20(-0.44%)
Jul 22, 2015 45.62 45.67 45.61 45.62 2,927 -0.29(-0.62%)
Jul 21, 2015 45.94 45.98 45.84 45.91 4,800 -0.11(-0.23%)
Jul 20, 2015 46.05 46.10 45.95 46.02 8,776 -0.00(-0.00%)
Jul 17, 2015 46.15 46.15 45.94 46.02 6,938 -0.09(-0.19%)
Jul 16, 2015 46.12 46.13 46.07 46.11 5,634 +0.29(+0.62%)
Jul 15, 2015 45.92 45.92 45.77 45.82 6,695 -0.09(-0.19%)
Jul 14, 2015 45.68 45.91 45.68 45.91 6,583 +0.19(+0.41%)
Jul 13, 2015 45.64 45.74 45.63 45.72 18,266 +0.47(+1.05%)
Jul 10, 2015 45.25 45.25 45.25 45.25 375 +0.71(+1.58%)
Jul 09, 2015 44.63 44.70 44.54 44.54 2,940 +0.43(+0.98%)
Jul 08, 2015 44.39 44.39 44.11 44.11 4,473 -0.99(-2.21%)
Jul 07, 2015 44.77 45.12 44.42 45.11 6,996 -0.42(-0.91%)
Jul 02, 2015 45.59 45.52 45.52 45.52 672 +0.09(+0.19%)
Jul 01, 2015 45.44 45.44 45.44 45.44 791 +0.12(+0.28%)
Jun 30, 2015 45.59 45.59 45.06 45.31 786 +0.23(+0.52%)
Jun 29, 2015 45.50 45.52 45.08 45.08 4,394 -0.97(-2.11%)
Jun 26, 2015 46.15 46.15 46.05 46.05 1,397 -0.18(-0.39%)
Jun 25, 2015 46.29 46.32 46.22 46.23 2,063 -0.05(-0.11%)
Jun 24, 2015 46.44 46.44 46.26 46.28 2,868 -0.33(-0.71%)
Jun 23, 2015 46.57 46.61 46.57 46.61 1,175 +0.28(+0.60%)
Jun 22, 2015 46.65 46.65 46.30 46.34 19,220 +0.24(+0.52%)
Jun 19, 2015 46.10 46.17 46.03 46.10 15,355 -0.09(-0.19%)
Jun 18, 2015 46.02 46.28 46.02 46.19 1,973 +0.35(+0.76%)
Jun 17, 2015 45.61 45.85 45.61 45.84 4,431 +0.29(+0.65%)
Jun 16, 2015 45.54 45.54 45.54 45.54 168 -0.12(-0.27%)
Jun 15, 2015 45.55 45.67 45.55 45.67 297 -0.29(-0.62%)
Jun 12, 2015 45.90 45.98 45.90 45.95 2,694 -0.34(-0.73%)
Jun 11, 2015 46.24 46.29 46.23 46.29 1,126 +0.14(+0.31%)
Jun 10, 2015 45.96 46.16 45.96 46.15 1,929 +0.60(+1.31%)
Jun 09, 2015 45.44 45.56 45.44 45.55 2,078 -0.04(-0.10%)
Jun 08, 2015 45.59 45.60 45.50 45.60 1,248 -0.12(-0.27%)
Jun 05, 2015 45.70 45.72 45.70 45.72 588 -0.21(-0.47%)
Jun 04, 2015 46.14 46.27 45.94 45.94 1,368 -0.55(-1.18%)
Jun 03, 2015 46.48 46.48 46.48 46.48 287 +0.08(+0.18%)
Jun 02, 2015 46.45 46.45 46.39 46.40 1,794 +0.07(+0.15%)
Jun 01, 2015 46.51 46.51 46.26 46.33 1,858 -0.08(-0.17%)
May 29, 2015 46.41 46.41 46.41 46.41 882 -0.32(-0.68%)
May 27, 2015 46.68 46.72 46.72 46.72 3,701 +0.15(+0.31%)
May 26, 2015 46.89 46.89 46.58 46.58 1,279 -0.62(-1.30%)
May 22, 2015 47.21 47.19 47.19 47.19 560 +0.01(+0.02%)
May 20, 2015 47.14 47.18 47.14 47.18 63 +0.02(+0.04%)
May 19, 2015 47.17 47.19 47.12 47.17 3,043 -0.11(-0.23%)
May 18, 2015 47.18 47.27 47.14 47.27 1,253 +0.07(+0.16%)
May 14, 2015 47.16 47.20 47.16 47.20 82 +0.39(+0.83%)
May 13, 2015 46.78 46.85 46.78 46.81 3,532 +0.27(+0.59%)
May 12, 2015 46.54 46.54 46.53 46.54 1,136 -0.01(-0.01%)
May 11, 2015 46.56 46.61 46.54 46.54 1,187 -0.38(-0.82%)
May 08, 2015 46.91 46.93 46.89 46.93 912 +0.57(+1.23%)
May 07, 2015 46.27 46.41 46.27 46.35 6,420 -0.14(-0.31%)
May 05, 2015 46.94 46.94 46.50 46.50 53 -0.59(-1.26%)
May 04, 2015 47.04 47.10 47.04 47.09 1,560 +0.19(+0.41%)
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.