Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.42 48.44 46.84 46.98 2,494,152 -0.86(-1.80%)
Jun 29, 2015 48.95 49.17 47.78 47.84 2,852,989 -2.11(-4.22%)
Jun 26, 2015 50.95 51.10 49.65 49.95 1,746,050 -1.02(-2.00%)
Jun 25, 2015 51.63 51.87 50.91 50.97 1,494,292 -0.39(-0.76%)
Jun 24, 2015 51.25 51.94 51.10 51.36 1,772,685 -0.13(-0.25%)
Jun 23, 2015 51.29 52.10 50.88 51.49 1,556,603 +0.38(+0.74%)
Jun 22, 2015 51.16 51.61 50.81 51.11 1,153,091 +0.08(+0.16%)
Jun 19, 2015 52.04 52.97 50.64 51.03 6,904,852 -0.95(-1.83%)
Jun 18, 2015 52.13 52.48 51.70 51.98 1,753,546 +0.22(+0.43%)
Jun 17, 2015 52.46 53.13 51.22 51.76 2,199,482 -0.39(-0.75%)
Jun 16, 2015 53.37 53.67 51.97 52.15 2,418,152 -1.33(-2.48%)
Jun 15, 2015 50.08 53.67 50.03 53.48 3,979,616 +3.00(+5.93%)
Jun 12, 2015 50.29 50.98 50.12 50.48 1,135,571 +0.05(+0.10%)
Jun 11, 2015 50.37 50.80 50.02 50.43 1,168,298 +0.14(+0.28%)
Jun 10, 2015 49.48 51.37 49.22 50.29 2,447,037 +1.12(+2.28%)
Jun 09, 2015 49.95 50.24 49.01 49.17 1,410,591 -0.68(-1.36%)
Jun 08, 2015 51.05 51.49 49.61 49.85 1,818,292 -1.45(-2.83%)
Jun 05, 2015 49.87 51.47 49.38 51.30 2,669,534 +1.63(+3.28%)
Jun 04, 2015 50.60 50.79 49.50 49.67 2,103,629 -1.16(-2.28%)
Jun 03, 2015 50.97 51.74 50.61 50.83 1,570,855 -0.12(-0.24%)
Jun 02, 2015 49.80 51.60 49.40 50.95 1,998,579 +1.05(+2.10%)
Jun 01, 2015 49.76 50.53 49.26 49.90 1,991,139 +0.19(+0.38%)
May 29, 2015 50.52 50.70 49.70 49.71 1,847,874 -1.04(-2.05%)
May 28, 2015 51.24 51.50 50.45 50.75 1,650,809 -0.53(-1.03%)
May 27, 2015 51.05 51.60 50.66 51.28 2,291,505 +0.22(+0.43%)
May 26, 2015 53.03 53.03 50.75 51.06 5,167,009 -4.01(-7.28%)
May 22, 2015 55.75 55.07 55.07 55.07 1,188,900 -0.82(-1.47%)
May 21, 2015 55.20 56.66 55.15 55.89 1,481,451 +0.97(+1.77%)
May 20, 2015 55.41 55.73 54.70 54.92 1,297,276 -0.36(-0.65%)
May 19, 2015 56.18 56.54 55.00 55.28 1,326,588 -0.90(-1.60%)
May 18, 2015 56.82 56.83 56.03 56.18 1,121,314 -0.54(-0.95%)
May 15, 2015 56.35 56.97 56.15 56.72 839,636 +0.16(+0.28%)
May 14, 2015 57.05 57.09 56.23 56.56 1,132,042 -0.21(-0.37%)
May 13, 2015 56.14 57.15 56.01 56.77 1,040,378 +0.72(+1.28%)
May 12, 2015 56.19 56.47 55.41 56.05 1,259,028 -0.33(-0.59%)
May 11, 2015 56.41 56.90 56.30 56.38 1,300,116 +0.01(+0.02%)
May 08, 2015 56.91 56.97 56.10 56.37 1,670,813 +0.05(+0.09%)
May 07, 2015 55.29 56.57 54.57 56.32 2,771,852 +0.66(+1.19%)
May 06, 2015 57.03 57.22 55.15 55.66 2,207,595 -1.15(-2.02%)
May 05, 2015 56.83 57.78 56.50 56.81 2,777,164 +0.03(+0.05%)
May 04, 2015 57.13 57.82 56.32 56.78 2,824,232 -0.56(-0.98%)
May 01, 2015 57.50 59.97 56.60 57.34 6,218,669 -2.33(-3.90%)
Apr 30, 2015 61.73 62.35 59.37 59.67 3,434,240 -2.27(-3.66%)
Apr 29, 2015 63.13 63.47 61.69 61.94 1,979,061 -1.63(-2.56%)
Apr 28, 2015 62.87 63.71 62.10 63.57 1,585,248 +0.66(+1.04%)
Apr 27, 2015 63.86 64.25 62.71 62.91 1,332,411 -0.52(-0.81%)
Apr 24, 2015 65.42 65.50 63.16 63.43 1,507,253 -1.32(-2.04%)
Apr 23, 2015 64.00 65.09 63.30 64.75 1,584,080 +0.87(+1.35%)
Apr 22, 2015 63.44 64.40 63.00 63.88 1,931,754 +0.77(+1.23%)
Apr 21, 2015 62.45 63.12 61.80 63.11 1,453,855 +0.86(+1.38%)
Apr 20, 2015 62.26 62.57 61.52 62.25 1,077,518 +0.31(+0.50%)
Apr 17, 2015 62.34 62.84 61.28 61.94 1,798,138 -0.95(-1.51%)
Apr 16, 2015 63.71 63.71 62.14 62.89 1,939,081 -0.84(-1.33%)
Apr 15, 2015 61.46 64.09 60.90 63.73 3,716,840 +2.66(+4.36%)
Apr 14, 2015 61.54 61.70 60.52 61.07 918,507 -0.34(-0.55%)
Apr 13, 2015 61.40 61.70 61.09 61.41 823,179 +0.11(+0.18%)
Apr 10, 2015 61.36 61.70 61.02 61.30 774,350 +0.12(+0.20%)
Apr 09, 2015 60.50 61.49 60.50 61.18 967,947 +0.53(+0.88%)
Apr 08, 2015 61.58 61.77 60.01 60.65 1,893,991 -0.62(-1.02%)
Apr 07, 2015 61.56 62.65 61.24 61.27 1,456,007 -0.24(-0.39%)
Apr 06, 2015 60.72 62.00 60.50 61.51 1,224,486 +0.32(+0.52%)
Apr 02, 2015 61.00 61.19 61.19 61.19 1,228,100 +0.36(+0.59%)
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.