Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 50.90 51.09 50.62 50.82 19,915 -0.26(-0.51%)
Apr 29, 2015 51.38 51.45 50.64 51.08 45,347 -0.70(-1.35%)
Apr 28, 2015 52.28 52.31 51.48 51.78 38,004 -0.72(-1.37%)
Apr 27, 2015 52.25 52.82 52.16 52.50 607,496 +1.89(+3.73%)
Apr 24, 2015 49.70 50.61 49.38 50.61 659,673 +1.41(+2.87%)
Apr 23, 2015 48.46 49.40 48.23 49.20 110,521 +0.82(+1.68%)
Apr 22, 2015 48.58 48.71 48.25 48.38 125,237 -0.14(-0.28%)
Apr 21, 2015 48.67 48.67 48.08 48.52 29,186 -0.02(-0.04%)
Apr 20, 2015 48.99 49.04 48.50 48.54 47,202 -0.91(-1.84%)
Apr 17, 2015 49.85 49.93 49.02 49.45 58,826 -0.87(-1.73%)
Apr 16, 2015 50.07 50.40 49.64 50.32 37,539 -0.26(-0.51%)
Apr 15, 2015 50.62 50.75 50.00 50.58 37,227 -0.48(-0.94%)
Apr 14, 2015 50.77 51.10 50.64 51.06 21,234 +0.45(+0.89%)
Apr 13, 2015 50.89 51.06 50.48 50.61 66,376 -1.24(-2.39%)
Apr 10, 2015 51.71 51.90 51.57 51.85 28,702 +0.26(+0.50%)
Apr 09, 2015 51.83 51.92 51.50 51.59 27,931 +0.13(+0.25%)
Apr 08, 2015 51.78 51.93 51.28 51.46 58,284 +0.12(+0.24%)
Apr 07, 2015 51.69 51.81 51.26 51.34 39,568 -0.98(-1.88%)
Apr 06, 2015 52.22 52.50 51.99 52.32 34,704 +0.50(+0.96%)
Apr 02, 2015 51.82 51.82 51.82 0 +0.48(+0.94%)
Apr 01, 2015 51.34 51.41 50.87 51.34 47,645 +0.09(+0.17%)
Mar 31, 2015 51.27 51.60 51.14 51.25 58,761 -0.99(-1.90%)
Mar 30, 2015 52.00 52.35 51.96 52.24 61,968 +0.91(+1.76%)
Mar 27, 2015 50.97 51.52 50.82 51.34 45,782 +0.27(+0.54%)
Mar 26, 2015 51.29 49.94 51.06 59,842 -0.32(-0.62%)
Mar 25, 2015 51.95 51.95 51.33 51.38 28,455 -0.11(-0.21%)
Mar 24, 2015 51.44 51.75 51.29 51.49 82,296 +0.48(+0.94%)
Mar 23, 2015 51.20 51.45 50.79 51.01 54,432 -1.09(-2.09%)
Mar 20, 2015 52.53 52.63 51.91 52.10 139,781 +1.04(+2.04%)
Mar 19, 2015 51.07 51.15 50.64 51.06 64,430 -0.46(-0.89%)
Mar 18, 2015 50.75 51.69 50.50 51.52 200,244 -0.93(-1.77%)
Mar 17, 2015 52.50 52.87 52.23 52.45 132,534 +0.02(+0.04%)
Mar 16, 2015 51.62 52.60 51.62 52.43 275,420 +1.71(+3.37%)
Mar 13, 2015 50.19 50.73 49.85 50.72 97,400 +0.60(+1.20%)
Mar 12, 2015 49.93 50.40 49.82 50.12 80,609 +0.03(+0.07%)
Mar 11, 2015 49.52 50.39 49.39 50.09 86,758 +1.34(+2.76%)
Mar 10, 2015 48.59 48.99 48.35 48.74 30,808 -0.76(-1.54%)
Mar 09, 2015 49.00 49.54 49.00 49.50 46,105 +0.43(+0.88%)
Mar 06, 2015 49.30 49.58 49.07 49.07 21,275 -0.27(-0.55%)
Mar 05, 2015 49.04 49.38 48.95 49.34 121,423 +0.32(+0.65%)
Mar 04, 2015 49.02 48.43 49.02 54,525 -0.28(-0.57%)
Mar 03, 2015 49.75 49.80 49.28 49.30 88,321 -1.38(-2.72%)
Mar 02, 2015 50.13 50.70 49.82 50.68 913,310 +0.48(+0.96%)
Feb 27, 2015 47.82 50.21 47.82 50.20 245,255 +1.28(+2.62%)
Feb 26, 2015 49.10 49.10 48.80 48.92 32,234 -0.47(-0.95%)
Feb 25, 2015 49.78 49.78 49.15 49.39 32,403 -0.76(-1.52%)
Feb 24, 2015 49.59 50.18 49.37 50.15 50,237 +0.00(+0.00%)
Feb 23, 2015 50.34 50.42 50.09 50.15 95,087 +0.03(+0.06%)
Feb 20, 2015 49.45 50.38 49.17 50.12 79,327 +0.75(+1.53%)
Feb 19, 2015 49.19 49.73 49.07 49.37 80,395 +0.79(+1.62%)
Feb 18, 2015 48.14 48.58 48.10 48.58 31,381 +0.69(+1.44%)
Feb 17, 2015 47.76 47.97 47.44 47.89 60,253 +0.13(+0.27%)
Feb 13, 2015 47.76 47.76 47.76 0 -0.74(-1.53%)
Feb 12, 2015 48.00 48.60 47.92 48.50 129,785 +1.55(+3.31%)
Feb 11, 2015 46.77 47.12 46.58 46.95 27,737 +0.17(+0.36%)
Feb 10, 2015 46.71 46.97 46.47 46.78 66,883 +0.43(+0.93%)
Feb 09, 2015 46.42 46.59 46.22 46.35 88,927 -1.05(-2.22%)
Feb 06, 2015 47.91 48.13 47.33 47.40 28,045 -0.79(-1.64%)
Feb 05, 2015 48.05 48.19 47.72 48.19 136,318 +1.08(+2.29%)
Feb 04, 2015 47.00 47.60 46.94 47.11 30,499 -0.41(-0.86%)
Feb 03, 2015 47.31 47.72 47.28 47.52 74,725 +1.53(+3.33%)
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.