Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.10 50.13 48.89 49.41 1,826,389 -1.14(-2.26%)
May 28, 2015 50.63 50.68 50.05 50.55 838,826 -0.14(-0.28%)
May 27, 2015 49.76 50.94 49.71 50.69 1,167,427 +1.40(+2.84%)
May 26, 2015 50.09 50.13 49.13 49.29 995,591 -1.44(-2.84%)
May 22, 2015 51.08 50.73 50.73 50.73 347,000 -0.52(-1.01%)
May 21, 2015 51.02 51.44 51.00 51.25 725,436 +0.50(+0.99%)
May 20, 2015 50.43 50.93 50.34 50.75 601,149 -0.17(-0.33%)
May 19, 2015 50.46 51.09 50.36 50.92 1,529,250 +0.52(+1.03%)
May 18, 2015 50.21 50.75 50.03 50.40 451,253 -0.12(-0.24%)
May 15, 2015 50.69 50.76 50.14 50.52 4,281,414 -0.27(-0.53%)
May 14, 2015 50.66 50.94 50.40 50.79 806,917 +0.90(+1.80%)
May 13, 2015 50.30 50.51 49.87 49.89 866,583 +0.15(+0.30%)
May 12, 2015 49.66 49.91 49.52 49.74 819,422 +0.39(+0.79%)
May 11, 2015 49.49 49.81 49.35 49.35 778,284 -0.64(-1.28%)
May 08, 2015 49.16 50.02 49.14 49.99 1,131,946 +1.00(+2.04%)
May 07, 2015 49.20 49.35 48.89 48.99 1,485,943 -0.46(-0.93%)
May 06, 2015 49.58 49.96 49.31 49.45 1,384,403 -0.70(-1.40%)
May 05, 2015 51.08 51.09 50.07 50.15 1,204,473 -1.30(-2.53%)
May 04, 2015 51.50 51.85 51.36 51.45 902,248 +0.16(+0.31%)
May 01, 2015 50.79 51.30 50.58 51.29 772,466 +0.74(+1.46%)
Apr 30, 2015 50.47 51.20 50.39 50.55 2,971,051 -0.66(-1.29%)
Apr 29, 2015 51.35 51.61 50.70 51.21 1,344,579 -0.35(-0.68%)
Apr 28, 2015 51.50 51.61 51.06 51.56 1,031,698 -0.72(-1.38%)
Apr 27, 2015 52.77 53.00 52.28 52.28 1,990,053 +0.53(+1.02%)
Apr 24, 2015 51.62 52.10 51.28 51.75 774,861 -0.01(-0.02%)
Apr 23, 2015 51.16 51.81 50.98 51.76 608,905 +0.17(+0.33%)
Apr 22, 2015 51.75 51.75 51.32 51.59 1,236,179 +0.03(+0.06%)
Apr 21, 2015 51.53 51.71 51.33 51.56 2,326,563 +0.19(+0.37%)
Apr 20, 2015 51.47 51.72 51.31 51.37 2,133,724 -0.31(-0.60%)
Apr 17, 2015 51.78 51.81 51.26 51.68 914,319 -0.46(-0.88%)
Apr 16, 2015 52.22 52.38 51.73 52.14 743,645 -0.02(-0.04%)
Apr 15, 2015 52.44 52.52 51.92 52.16 1,635,050 +0.06(+0.12%)
Apr 14, 2015 52.11 52.35 51.95 52.10 3,356,086 +0.23(+0.44%)
Apr 13, 2015 52.19 52.46 51.87 51.87 1,004,623 -0.48(-0.92%)
Apr 10, 2015 52.04 52.46 51.98 52.35 853,234 +0.48(+0.93%)
Apr 09, 2015 51.78 51.94 51.52 51.87 623,911 +0.39(+0.76%)
Apr 08, 2015 52.04 52.07 51.31 51.48 868,495 -0.11(-0.21%)
Apr 07, 2015 51.90 52.07 51.53 51.59 1,264,709 +0.42(+0.82%)
Apr 06, 2015 51.25 51.74 51.16 51.17 1,107,182 +0.12(+0.24%)
Apr 02, 2015 50.84 51.05 51.05 51.05 3,148,700 +1.12(+2.24%)
Apr 01, 2015 50.33 50.33 49.68 49.93 1,241,453 +0.49(+0.99%)
Mar 31, 2015 49.22 49.64 49.10 49.44 1,677,238 -0.80(-1.59%)
Mar 30, 2015 50.20 50.44 50.04 50.24 811,266 +0.27(+0.54%)
Mar 27, 2015 49.57 50.13 49.36 49.97 1,057,851 +1.17(+2.40%)
Mar 26, 2015 49.88 49.88 48.66 48.80 2,739,974 -1.50(-2.98%)
Mar 25, 2015 50.98 51.05 50.19 50.30 1,621,831 -0.82(-1.60%)
Mar 24, 2015 51.32 51.47 51.03 51.12 1,076,413 +0.14(+0.27%)
Mar 23, 2015 50.99 51.30 50.73 50.98 1,449,652 +0.34(+0.67%)
Mar 20, 2015 50.31 51.07 50.08 50.64 2,367,619 +1.17(+2.37%)
Mar 19, 2015 49.23 49.60 49.16 49.47 1,208,362 -0.73(-1.45%)
Mar 18, 2015 49.26 50.45 49.10 50.20 1,628,257 +1.23(+2.51%)
Mar 17, 2015 48.71 49.14 48.55 48.97 1,495,721 +0.35(+0.72%)
Mar 16, 2015 48.17 48.86 48.14 48.62 2,198,756 +1.55(+3.29%)
Mar 13, 2015 47.15 47.35 46.93 47.07 1,221,684 -0.49(-1.03%)
Mar 12, 2015 47.30 47.58 47.23 47.56 1,574,271 +0.63(+1.34%)
Mar 11, 2015 46.92 47.24 46.79 46.93 1,429,192 +0.59(+1.27%)
Mar 10, 2015 46.43 46.50 46.15 46.34 1,884,446 -1.23(-2.59%)
Mar 09, 2015 47.63 47.68 47.42 47.57 1,129,195 +0.15(+0.32%)
Mar 06, 2015 47.68 47.83 47.40 47.42 1,075,484 -0.94(-1.94%)
Mar 05, 2015 48.73 48.73 48.27 48.36 1,529,795 +0.02(+0.04%)
Mar 04, 2015 48.16 48.36 47.79 48.34 1,743,135 +0.26(+0.54%)
Mar 03, 2015 48.55 48.64 48.08 48.08 1,115,232 -0.21(-0.43%)
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.