Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.51 52.97 52.24 52.45 4,227,955 -0.18(-0.34%)
Apr 29, 2015 52.64 52.94 52.50 52.63 4,712,931 -0.36(-0.68%)
Apr 28, 2015 52.65 53.23 52.41 52.99 4,953,781 +0.14(+0.27%)
Apr 27, 2015 53.14 53.34 52.71 52.85 6,385,843 -0.30(-0.56%)
Apr 24, 2015 51.41 53.17 51.30 53.14 12,485,977 +1.85(+3.60%)
Apr 23, 2015 51.16 51.52 50.86 51.30 7,439,153 +0.02(+0.04%)
Apr 22, 2015 50.95 52.05 50.31 51.28 21,053,478 +1.95(+3.95%)
Apr 21, 2015 49.42 49.51 48.99 49.33 7,716,808 -0.15(-0.30%)
Apr 20, 2015 49.10 49.62 48.85 49.48 4,815,735 +0.82(+1.68%)
Apr 17, 2015 48.18 48.82 48.04 48.66 6,743,580 +0.16(+0.33%)
Apr 16, 2015 48.56 49.27 48.43 48.50 4,918,809 -0.07(-0.14%)
Apr 15, 2015 48.79 49.07 48.56 48.57 4,382,705 -0.01(-0.03%)
Apr 14, 2015 48.96 49.03 48.39 48.58 4,638,131 -0.67(-1.36%)
Apr 13, 2015 48.66 49.54 48.42 49.25 7,098,025 +0.43(+0.87%)
Apr 10, 2015 48.17 48.88 48.04 48.82 4,000,873 +0.67(+1.39%)
Apr 09, 2015 47.62 48.18 47.60 48.15 6,503,902 +0.38(+0.79%)
Apr 08, 2015 47.98 48.15 47.54 47.77 5,157,922 +0.19(+0.39%)
Apr 07, 2015 48.48 48.56 47.52 47.59 7,159,240 -0.88(-1.81%)
Apr 06, 2015 48.30 48.93 48.11 48.46 4,117,977 -0.04(-0.08%)
Apr 02, 2015 48.03 48.50 48.50 48.50 5,835,278 +0.58(+1.21%)
Apr 01, 2015 47.81 47.95 47.50 47.92 4,455,309 +0.07(+0.15%)
Mar 31, 2015 48.15 48.52 47.85 47.85 3,940,750 -0.42(-0.87%)
Mar 30, 2015 47.63 48.37 47.63 48.27 3,314,153 +0.67(+1.40%)
Mar 27, 2015 47.78 48.06 47.52 47.60 3,204,319 -0.15(-0.31%)
Mar 26, 2015 47.73 48.13 47.55 47.75 4,265,374 -0.36(-0.76%)
Mar 25, 2015 48.93 48.93 48.09 48.11 5,676,265 -0.62(-1.27%)
Mar 24, 2015 48.32 48.85 48.32 48.73 7,490,485 +0.55(+1.14%)
Mar 23, 2015 48.17 48.68 48.09 48.18 5,683,284 +0.04(+0.08%)
Mar 20, 2015 48.15 48.63 47.94 48.15 11,476,569 +0.29(+0.60%)
Mar 19, 2015 47.90 48.13 47.71 47.86 5,071,154 -0.12(-0.25%)
Mar 18, 2015 47.39 48.21 47.12 47.98 4,395,687 +0.66(+1.39%)
Mar 17, 2015 47.46 47.58 47.27 47.33 4,680,970 -0.20(-0.42%)
Mar 16, 2015 47.45 47.70 47.24 47.53 5,221,302 +0.41(+0.88%)
Mar 13, 2015 47.62 47.62 46.68 47.11 4,316,939 -0.20(-0.42%)
Mar 12, 2015 46.84 47.37 46.65 47.32 4,757,591 +0.81(+1.75%)
Mar 11, 2015 47.11 47.53 46.44 46.50 7,693,149 -0.84(-1.77%)
Mar 10, 2015 48.00 48.14 47.32 47.34 5,241,866 -0.95(-1.96%)
Mar 09, 2015 48.18 48.61 48.14 48.29 3,907,122 +0.17(+0.35%)
Mar 06, 2015 48.53 48.80 47.89 48.12 6,938,550 -0.83(-1.69%)
Mar 05, 2015 48.67 49.15 48.42 48.94 5,515,237 +0.27(+0.55%)
Mar 04, 2015 48.92 49.33 49.55 48.68 12,675,323 -0.87(-1.75%)
Mar 03, 2015 49.24 49.61 48.85 49.55 7,646,901 -0.18(-0.35%)
Mar 02, 2015 49.24 50.35 48.92 49.72 5,556,484 +0.42(+0.85%)
Feb 27, 2015 48.15 50.13 47.92 49.30 16,122,186 +1.05(+2.17%)
Feb 26, 2015 47.94 48.32 47.55 48.26 6,301,603 +0.26(+0.54%)
Feb 25, 2015 47.33 48.04 47.13 48.00 4,514,199 +0.67(+1.41%)
Feb 24, 2015 47.06 47.45 46.85 47.33 3,313,765 +0.26(+0.54%)
Feb 23, 2015 47.27 47.59 46.87 47.07 3,779,003 -0.05(-0.12%)
Feb 20, 2015 46.62 47.19 46.33 47.13 6,414,634 +0.52(+1.12%)
Feb 19, 2015 46.54 46.75 46.18 46.60 3,863,676 +0.10(+0.22%)
Feb 18, 2015 46.17 46.67 45.90 46.50 5,687,369 +0.27(+0.59%)
Feb 17, 2015 45.27 46.32 45.15 46.23 6,443,210 +0.83(+1.82%)
Feb 13, 2015 45.36 45.40 45.40 45.40 4,337,222 -0.07(-0.15%)
Feb 12, 2015 45.16 45.53 44.62 45.47 3,776,489 +0.49(+1.09%)
Feb 11, 2015 45.12 45.23 44.68 44.98 3,722,529 -0.05(-0.12%)
Feb 10, 2015 44.68 45.13 44.40 45.03 3,849,706 +0.59(+1.33%)
Feb 09, 2015 44.65 45.11 44.36 44.44 4,602,481 -0.50(-1.11%)
Feb 06, 2015 45.53 45.55 44.68 44.94 7,731,212 -0.77(-1.69%)
Feb 05, 2015 44.40 45.94 43.83 45.71 15,349,888 +0.94(+2.10%)
Feb 04, 2015 44.55 45.10 44.54 44.77 6,165,166 +0.02(+0.05%)
Feb 03, 2015 44.61 44.87 44.09 44.74 5,466,945 +0.53(+1.21%)
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.