Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.41 46.44 45.83 46.12 6,130,996 -0.29(-0.62%)
May 28, 2015 46.37 46.70 46.05 46.41 6,372,813 -0.18(-0.39%)
May 27, 2015 46.88 47.08 46.35 46.59 9,818,012 -0.26(-0.56%)
May 26, 2015 47.31 47.45 46.74 46.85 6,281,835 -0.46(-0.97%)
May 22, 2015 47.66 47.31 47.31 47.31 12,482,947 +0.01(+0.03%)
May 21, 2015 47.51 47.66 47.22 47.29 6,018,560 -0.10(-0.20%)
May 20, 2015 47.53 47.63 47.21 47.39 5,960,130 -0.01(-0.03%)
May 19, 2015 47.39 47.65 47.27 47.40 6,590,796 -0.05(-0.11%)
May 18, 2015 47.62 47.79 47.30 47.45 5,568,664 -0.10(-0.22%)
May 15, 2015 46.95 47.58 46.83 47.56 8,681,304 +0.70(+1.49%)
May 14, 2015 46.63 46.89 46.35 46.86 5,997,075 +0.58(+1.25%)
May 13, 2015 46.52 46.54 46.11 46.28 4,976,011 -0.10(-0.21%)
May 12, 2015 46.20 46.52 46.02 46.37 5,161,633 -0.19(-0.41%)
May 11, 2015 46.40 46.76 46.25 46.56 5,893,373 +0.16(+0.34%)
May 08, 2015 46.34 46.80 46.34 46.41 6,109,001 +0.45(+0.98%)
May 07, 2015 45.50 46.02 45.31 45.96 6,099,673 +0.56(+1.23%)
May 06, 2015 45.42 45.75 45.16 45.40 5,955,722 -0.09(-0.20%)
May 05, 2015 45.49 45.69 45.42 45.49 5,634,085 -0.19(-0.41%)
May 04, 2015 45.75 45.84 45.52 45.68 5,030,640 +0.02(+0.05%)
May 01, 2015 45.25 45.67 45.03 45.65 7,376,896 +0.88(+1.96%)
Apr 30, 2015 45.19 45.53 44.60 44.77 7,171,006 -0.60(-1.33%)
Apr 29, 2015 45.09 45.52 44.97 45.38 5,954,856 +0.14(+0.31%)
Apr 28, 2015 45.66 45.66 44.93 45.24 6,657,392 -0.49(-1.07%)
Apr 27, 2015 45.88 46.21 45.65 45.73 5,693,509 -0.00(-0.01%)
Apr 24, 2015 45.51 45.88 45.40 45.73 4,783,535 -0.07(-0.16%)
Apr 23, 2015 45.20 46.02 45.05 45.80 5,149,741 +0.43(+0.96%)
Apr 22, 2015 45.44 45.48 44.98 45.37 4,311,007 -0.06(-0.14%)
Apr 21, 2015 45.64 45.69 45.17 45.43 5,657,041 +0.14(+0.30%)
Apr 20, 2015 44.88 45.45 44.86 45.30 6,852,698 +0.65(+1.46%)
Apr 17, 2015 44.92 45.01 44.46 44.64 6,677,158 -0.61(-1.35%)
Apr 16, 2015 45.07 45.38 45.03 45.25 4,529,713 +0.03(+0.07%)
Apr 15, 2015 45.59 45.63 45.18 45.22 6,309,336 +0.14(+0.30%)
Apr 14, 2015 44.87 45.21 44.71 45.09 5,265,588 +0.12(+0.26%)
Apr 13, 2015 45.29 45.33 44.87 44.97 8,072,406 -0.32(-0.70%)
Apr 10, 2015 45.72 45.79 45.27 45.29 6,532,114 -0.34(-0.74%)
Apr 09, 2015 45.75 46.07 45.57 45.63 5,850,071 -0.05(-0.12%)
Apr 08, 2015 45.30 45.74 45.17 45.68 7,198,939 +0.56(+1.23%)
Apr 07, 2015 45.18 45.42 45.06 45.12 4,407,969 -0.05(-0.12%)
Apr 06, 2015 44.73 45.59 44.64 45.18 5,549,108 +0.03(+0.07%)
Apr 02, 2015 45.32 45.15 45.15 45.15 8,477,667 +0.05(+0.11%)
Apr 01, 2015 45.30 45.38 44.55 45.10 7,290,647 -0.35(-0.78%)
Mar 31, 2015 45.70 46.13 45.43 45.45 6,963,803 -0.25(-0.56%)
Mar 30, 2015 45.86 46.00 45.54 45.70 5,999,375 +0.46(+1.01%)
Mar 27, 2015 44.90 45.37 44.90 45.25 4,860,354 +0.25(+0.55%)
Mar 26, 2015 44.55 45.34 44.26 45.00 10,463,234 +0.15(+0.34%)
Mar 25, 2015 45.75 45.83 44.82 44.84 8,977,106 -0.75(-1.65%)
Mar 24, 2015 45.78 46.05 45.57 45.59 8,386,225 -0.37(-0.80%)
Mar 23, 2015 46.00 46.48 45.84 45.96 11,558,302 -0.24(-0.51%)
Mar 20, 2015 46.49 47.02 45.87 46.20 32,869,412 +1.66(+3.72%)
Mar 19, 2015 44.31 44.68 44.04 44.54 14,863,864 +0.37(+0.83%)
Mar 18, 2015 43.73 44.34 43.31 44.17 9,772,175 +0.44(+1.00%)
Mar 17, 2015 43.55 43.84 43.27 43.73 7,072,308 +0.05(+0.10%)
Mar 16, 2015 43.58 43.85 43.46 43.69 9,377,760 +0.29(+0.66%)
Mar 13, 2015 43.96 44.16 43.17 43.40 8,163,436 -0.56(-1.27%)
Mar 12, 2015 43.26 43.99 43.21 43.96 6,412,550 +0.77(+1.78%)
Mar 11, 2015 43.66 43.98 43.12 43.19 8,260,592 -0.53(-1.21%)
Mar 10, 2015 43.68 43.93 43.60 43.72 7,832,179 -0.42(-0.94%)
Mar 09, 2015 43.98 44.31 43.91 44.14 6,555,013 +0.24(+0.54%)
Mar 06, 2015 44.60 44.71 43.76 43.90 7,919,055 -0.70(-1.57%)
Mar 05, 2015 44.38 44.70 44.30 44.60 7,313,181 +0.43(+0.96%)
Mar 04, 2015 44.24 44.38 43.94 44.18 5,344,407 -0.20(-0.46%)
Mar 03, 2015 44.59 44.61 44.05 44.38 7,713,725 -0.35(-0.79%)
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.