Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 49.32 49.80 48.10 48.16 1,230,906 -0.20(-0.41%)
Apr 29, 2015 48.40 49.00 48.22 48.36 1,588,335 +0.02(+0.04%)
Apr 28, 2015 48.08 48.56 47.92 48.34 738,837 +0.24(+0.50%)
Apr 27, 2015 48.24 48.64 47.88 48.10 1,061,999 -0.08(-0.17%)
Apr 24, 2015 48.02 48.32 47.78 48.18 630,186 +0.22(+0.46%)
Apr 23, 2015 47.34 48.04 47.24 47.96 827,757 +0.82(+1.74%)
Apr 22, 2015 46.48 47.36 46.38 47.14 452,475 +0.70(+1.51%)
Apr 21, 2015 46.48 46.90 46.10 46.44 547,681 +0.08(+0.17%)
Apr 20, 2015 45.76 46.50 45.34 46.36 472,350 +0.90(+1.98%)
Apr 17, 2015 45.64 46.02 45.10 45.46 410,319 -0.54(-1.17%)
Apr 16, 2015 45.82 46.00 45.48 46.00 462,532 +0.12(+0.26%)
Apr 15, 2015 46.44 46.78 45.44 45.88 547,599 -0.24(-0.52%)
Apr 14, 2015 45.24 46.28 44.74 46.12 1,233,051 +0.56(+1.23%)
Apr 13, 2015 46.18 46.46 45.52 45.56 363,858 -0.64(-1.39%)
Apr 10, 2015 46.38 46.72 45.92 46.20 467,533 -0.14(-0.30%)
Apr 09, 2015 46.40 46.76 45.80 46.34 724,809 -0.02(-0.04%)
Apr 08, 2015 46.28 46.97 45.92 46.36 583,974 +0.08(+0.17%)
Apr 07, 2015 47.42 47.47 46.23 46.28 473,176 -1.06(-2.24%)
Apr 06, 2015 46.48 47.40 46.24 47.34 502,705 +0.62(+1.33%)
Apr 02, 2015 46.84 46.72 46.72 46.72 799,900 -0.38(-0.81%)
Apr 01, 2015 47.14 47.52 46.70 47.10 746,178 -0.26(-0.55%)
Mar 31, 2015 47.84 47.84 47.16 47.36 618,942 -0.50(-1.04%)
Mar 30, 2015 47.44 47.94 47.24 47.86 536,195 +0.60(+1.27%)
Mar 27, 2015 46.84 47.42 46.76 47.26 361,518 +0.52(+1.11%)
Mar 26, 2015 46.92 47.68 46.52 46.74 989,365 -0.52(-1.10%)
Mar 25, 2015 48.26 48.76 46.74 47.26 5,289,636 -0.16(-0.34%)
Mar 24, 2015 46.76 47.86 46.48 47.42 796,357 -0.26(-0.55%)
Mar 23, 2015 48.20 48.36 47.49 47.68 558,062 -0.70(-1.45%)
Mar 20, 2015 47.56 48.51 47.52 48.38 430,052 +0.96(+2.02%)
Mar 19, 2015 47.46 48.00 47.10 47.42 479,002 -0.08(-0.17%)
Mar 18, 2015 46.32 47.53 45.92 47.50 345,444 +0.96(+2.06%)
Mar 17, 2015 46.24 46.74 45.84 46.54 305,060 +0.20(+0.43%)
Mar 16, 2015 46.04 46.34 45.74 46.34 263,472 +0.44(+0.96%)
Mar 13, 2015 45.62 46.36 45.34 45.90 740,786 -1.00(-2.13%)
Mar 12, 2015 46.32 47.14 45.85 46.90 817,479 +0.88(+1.91%)
Mar 11, 2015 45.50 46.22 45.00 46.02 654,148 +0.54(+1.19%)
Mar 10, 2015 45.18 45.62 44.60 45.48 356,334 -0.10(-0.22%)
Mar 09, 2015 44.96 45.71 44.76 45.58 655,940 +0.58(+1.29%)
Mar 06, 2015 44.90 45.30 44.59 45.00 560,776 -0.10(-0.22%)
Mar 05, 2015 45.16 45.88 44.70 45.10 528,812 -0.08(-0.18%)
Mar 04, 2015 44.14 45.56 44.48 45.18 570,432 +0.70(+1.57%)
Mar 03, 2015 45.02 45.06 44.01 44.48 556,312 -0.58(-1.29%)
Mar 02, 2015 44.42 45.10 44.12 45.06 353,368 +0.64(+1.44%)
Feb 27, 2015 44.88 45.10 44.02 44.42 509,985 -0.36(-0.80%)
Feb 26, 2015 45.36 45.36 44.06 44.78 665,739 -0.42(-0.93%)
Feb 25, 2015 45.28 45.78 43.96 45.20 1,437,262 +1.50(+3.43%)
Feb 24, 2015 43.44 43.98 42.96 43.70 744,004 +0.04(+0.09%)
Feb 23, 2015 44.02 44.22 43.04 43.66 391,099 -0.62(-1.40%)
Feb 20, 2015 43.72 44.36 43.12 44.28 235,514 +0.58(+1.33%)
Feb 19, 2015 43.80 44.26 43.52 43.70 273,287 -0.12(-0.27%)
Feb 18, 2015 43.62 44.06 43.36 43.82 187,834 +0.22(+0.50%)
Feb 17, 2015 42.88 44.06 42.10 43.60 607,561 +0.42(+0.97%)
Feb 13, 2015 43.14 43.18 43.18 43.18 320,050 +0.00(+0.00%)
Feb 12, 2015 42.62 43.50 42.44 43.18 315,990 +0.60(+1.41%)
Feb 11, 2015 43.62 43.62 42.16 42.58 463,720 -1.08(-2.47%)
Feb 10, 2015 42.66 44.06 42.52 43.66 222,952 +1.34(+3.17%)
Feb 09, 2015 42.92 43.00 42.28 42.32 221,913 -0.82(-1.90%)
Feb 06, 2015 44.14 44.20 43.04 43.14 335,528 -0.92(-2.09%)
Feb 05, 2015 43.26 44.34 43.09 44.06 711,239 +1.02(+2.37%)
Feb 04, 2015 43.22 43.53 42.62 43.04 694,445 -0.32(-0.74%)
Feb 03, 2015 41.60 43.44 41.23 43.36 696,077 +1.82(+4.38%)
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.