Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.54 47.82 47.35 47.53 7,639,458 -0.13(-0.28%)
May 28, 2015 47.41 47.73 47.10 47.66 6,957,302 +0.03(+0.06%)
May 27, 2015 47.72 48.50 47.54 47.63 9,050,764 -0.01(-0.03%)
May 26, 2015 48.19 48.33 47.39 47.65 8,210,278 -0.95(-1.95%)
May 22, 2015 48.54 48.59 48.59 48.59 5,098,138 -0.35(-0.72%)
May 21, 2015 48.61 49.07 48.41 48.94 8,106,170 +0.60(+1.24%)
May 20, 2015 48.33 48.47 47.85 48.35 6,481,862 +0.29(+0.61%)
May 19, 2015 48.52 48.52 48.05 48.06 10,766,576 -0.68(-1.39%)
May 18, 2015 48.52 48.87 48.10 48.74 6,990,280 +0.21(+0.43%)
May 15, 2015 48.15 48.75 48.01 48.53 6,407,934 +0.25(+0.52%)
May 14, 2015 48.37 48.79 48.21 48.28 5,888,202 +0.02(+0.05%)
May 13, 2015 48.56 48.73 48.08 48.26 7,350,489 -0.01(-0.02%)
May 12, 2015 48.18 48.45 48.00 48.26 6,395,409 +0.09(+0.18%)
May 11, 2015 49.53 49.59 48.05 48.17 9,839,717 -1.39(-2.81%)
May 08, 2015 49.55 49.72 48.97 49.57 8,077,888 +0.41(+0.83%)
May 07, 2015 49.83 49.83 48.78 49.16 8,535,297 -0.45(-0.91%)
May 06, 2015 50.15 50.31 49.29 49.61 9,606,121 +0.02(+0.04%)
May 05, 2015 49.77 50.45 49.43 49.59 12,389,290 +0.13(+0.27%)
May 04, 2015 49.75 49.90 49.22 49.46 8,995,145 -0.31(-0.62%)
May 01, 2015 49.99 50.17 49.42 49.77 8,095,765 -0.35(-0.71%)
Apr 30, 2015 50.93 50.94 49.93 50.12 9,980,968 -0.10(-0.21%)
Apr 29, 2015 49.75 50.41 49.61 50.23 8,181,781 +0.24(+0.47%)
Apr 28, 2015 49.59 50.00 49.45 49.99 5,780,307 +0.50(+1.01%)
Apr 27, 2015 50.02 50.16 49.44 49.49 5,999,359 -0.33(-0.67%)
Apr 24, 2015 50.07 50.09 49.47 49.82 8,504,126 -0.55(-1.10%)
Apr 23, 2015 50.37 50.83 50.19 50.37 6,270,105 +0.28(+0.56%)
Apr 22, 2015 50.14 50.28 49.55 50.09 6,070,968 -0.10(-0.21%)
Apr 21, 2015 50.63 50.91 49.92 50.20 7,536,383 -0.44(-0.86%)
Apr 20, 2015 50.25 51.10 50.22 50.63 10,631,223 +0.68(+1.36%)
Apr 17, 2015 50.62 50.62 49.58 49.95 13,031,403 -0.97(-1.91%)
Apr 16, 2015 50.91 51.45 50.34 50.93 11,375,793 -0.29(-0.56%)
Apr 15, 2015 50.85 51.41 50.55 51.21 10,533,500 +0.77(+1.52%)
Apr 14, 2015 49.31 50.59 49.25 50.45 12,075,168 +1.49(+3.04%)
Apr 13, 2015 49.37 49.75 48.95 48.96 7,774,163 -0.14(-0.29%)
Apr 10, 2015 49.71 49.74 48.99 49.10 8,152,041 -0.35(-0.70%)
Apr 09, 2015 47.98 49.78 47.86 49.44 14,884,086 +1.62(+3.38%)
Apr 08, 2015 48.76 48.88 47.82 47.83 11,614,476 -0.72(-1.49%)
Apr 07, 2015 48.16 48.74 48.02 48.55 9,725,543 +0.30(+0.61%)
Apr 06, 2015 46.80 48.62 46.79 48.26 13,780,804 +1.63(+3.50%)
Apr 02, 2015 46.28 46.62 46.62 46.62 8,006,071 +0.12(+0.25%)
Apr 01, 2015 46.28 46.85 46.23 46.51 12,113,508 +0.56(+1.22%)
Mar 31, 2015 46.68 46.84 45.93 45.95 12,425,480 -1.28(-2.72%)
Mar 30, 2015 46.85 47.34 46.79 47.23 8,167,364 +0.79(+1.70%)
Mar 27, 2015 46.46 46.56 46.09 46.44 7,045,245 -0.23(-0.49%)
Mar 26, 2015 47.19 47.33 46.43 46.67 9,335,572 +0.14(+0.30%)
Mar 25, 2015 46.65 46.86 46.24 46.53 10,380,801 +0.37(+0.80%)
Mar 24, 2015 46.82 46.95 46.14 46.16 8,641,841 -0.50(-1.08%)
Mar 23, 2015 47.23 47.36 46.65 46.66 10,063,178 -0.45(-0.96%)
Mar 20, 2015 46.60 47.32 46.49 47.11 13,631,939 +0.80(+1.72%)
Mar 19, 2015 46.33 46.72 46.08 46.31 10,714,469 -0.65(-1.38%)
Mar 18, 2015 45.41 47.46 45.39 46.96 12,921,685 +1.20(+2.63%)
Mar 17, 2015 45.76 46.11 45.30 45.76 8,792,809 -0.29(-0.62%)
Mar 16, 2015 45.17 46.09 44.89 46.05 8,561,378 +0.56(+1.23%)
Mar 13, 2015 44.84 45.61 44.70 45.49 11,187,271 +0.21(+0.46%)
Mar 12, 2015 45.44 45.69 45.25 45.28 7,480,624 +0.04(+0.10%)
Mar 11, 2015 44.98 45.66 44.88 45.24 8,591,481 +0.32(+0.71%)
Mar 10, 2015 45.01 45.55 44.79 44.92 12,090,346 -0.81(-1.78%)
Mar 09, 2015 46.32 46.74 45.73 45.73 8,797,558 -0.61(-1.31%)
Mar 06, 2015 46.49 46.99 46.25 46.34 9,123,486 -0.40(-0.85%)
Mar 05, 2015 47.24 47.29 46.74 46.74 8,100,933 -0.68(-1.43%)
Mar 04, 2015 47.81 47.81 46.99 47.41 7,435,401 -0.39(-0.82%)
Mar 03, 2015 47.50 48.17 47.43 47.81 7,350,720 +0.28(+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.