Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.47 46.51 45.90 46.19 6,122,285 -0.29(-0.62%)
May 28, 2015 46.44 46.77 46.11 46.47 6,363,758 -0.12(-0.25%)
May 27, 2015 46.88 47.08 46.35 46.59 9,817,443 -0.26(-0.56%)
May 26, 2015 47.31 47.45 46.74 46.85 6,281,471 -0.46(-0.97%)
May 22, 2015 47.66 47.31 47.31 47.31 12,482,224 +0.01(+0.03%)
May 21, 2015 47.51 47.66 47.22 47.30 6,018,212 -0.10(-0.20%)
May 20, 2015 47.53 47.64 47.21 47.39 5,959,785 -0.01(-0.03%)
May 19, 2015 47.40 47.65 47.27 47.40 6,590,415 -0.05(-0.10%)
May 18, 2015 47.62 47.79 47.31 47.45 5,568,341 -0.10(-0.22%)
May 15, 2015 46.96 47.58 46.83 47.56 8,680,801 +0.70(+1.49%)
May 14, 2015 46.63 46.89 46.35 46.86 5,996,728 +0.58(+1.25%)
May 13, 2015 46.52 46.54 46.11 46.28 4,975,723 -0.10(-0.21%)
May 12, 2015 46.20 46.52 46.03 46.38 5,161,334 -0.19(-0.41%)
May 11, 2015 46.40 46.76 46.25 46.57 5,893,032 +0.16(+0.34%)
May 08, 2015 46.34 46.80 46.34 46.41 6,108,648 +0.45(+0.98%)
May 07, 2015 45.51 46.02 45.31 45.96 6,099,319 +0.56(+1.23%)
May 06, 2015 45.43 45.76 45.16 45.40 5,955,377 -0.09(-0.20%)
May 05, 2015 45.50 45.70 45.42 45.49 5,633,759 -0.19(-0.41%)
May 04, 2015 45.76 45.85 45.52 45.68 5,030,349 +0.02(+0.05%)
May 01, 2015 45.25 45.67 45.04 45.66 7,376,469 +0.88(+1.96%)
Apr 30, 2015 45.19 45.53 44.61 44.78 7,170,590 -0.60(-1.33%)
Apr 29, 2015 45.09 45.52 44.97 45.38 5,954,512 +0.14(+0.31%)
Apr 28, 2015 45.67 45.67 44.94 45.24 6,657,007 -0.49(-1.07%)
Apr 27, 2015 45.88 46.21 45.65 45.73 5,693,179 -0.00(-0.01%)
Apr 24, 2015 45.51 45.88 45.40 45.73 4,783,258 -0.07(-0.16%)
Apr 23, 2015 45.20 46.03 45.05 45.81 5,149,443 +0.43(+0.96%)
Apr 22, 2015 45.44 45.48 44.98 45.37 4,310,758 -0.06(-0.14%)
Apr 21, 2015 45.65 45.69 45.18 45.43 5,656,713 +0.14(+0.30%)
Apr 20, 2015 44.89 45.46 44.86 45.30 6,852,301 +0.65(+1.46%)
Apr 17, 2015 44.93 45.02 44.46 44.65 6,676,771 -0.61(-1.35%)
Apr 16, 2015 45.07 45.38 45.03 45.26 4,529,450 +0.03(+0.07%)
Apr 15, 2015 45.59 45.63 45.19 45.23 6,308,971 +0.14(+0.30%)
Apr 14, 2015 44.88 45.22 44.71 45.09 5,265,283 +0.12(+0.26%)
Apr 13, 2015 45.29 45.33 44.88 44.97 8,071,938 -0.32(-0.70%)
Apr 10, 2015 45.72 45.79 45.28 45.29 6,531,736 -0.34(-0.74%)
Apr 09, 2015 45.76 46.07 45.57 45.63 5,849,732 -0.05(-0.12%)
Apr 08, 2015 45.30 45.74 45.18 45.68 7,198,522 +0.56(+1.23%)
Apr 07, 2015 45.18 45.42 45.06 45.13 4,407,714 -0.05(-0.12%)
Apr 06, 2015 44.74 45.59 44.65 45.18 5,548,786 +0.03(+0.07%)
Apr 02, 2015 45.32 45.15 45.15 45.15 8,477,176 +0.05(+0.11%)
Apr 01, 2015 45.30 45.38 44.55 45.10 7,290,225 -0.35(-0.78%)
Mar 31, 2015 45.70 46.14 45.43 45.45 6,963,400 -0.25(-0.56%)
Mar 30, 2015 45.86 46.01 45.55 45.71 5,999,028 +0.46(+1.01%)
Mar 27, 2015 44.90 45.38 44.90 45.25 4,860,072 +0.25(+0.55%)
Mar 26, 2015 44.55 45.34 44.26 45.00 10,462,628 +0.15(+0.34%)
Mar 25, 2015 45.76 45.84 44.82 44.85 8,976,586 -0.75(-1.65%)
Mar 24, 2015 45.78 46.05 45.57 45.60 8,385,740 -0.37(-0.80%)
Mar 23, 2015 46.01 46.48 45.85 45.96 11,557,633 -0.24(-0.51%)
Mar 20, 2015 46.49 47.02 45.87 46.20 32,867,510 +1.66(+3.72%)
Mar 19, 2015 44.31 44.68 44.04 44.54 14,863,003 +0.37(+0.83%)
Mar 18, 2015 43.74 44.34 43.31 44.17 9,771,610 +0.44(+1.00%)
Mar 17, 2015 43.55 43.84 43.27 43.74 7,071,899 +0.05(+0.10%)
Mar 16, 2015 43.58 43.85 43.46 43.69 9,377,217 +0.29(+0.66%)
Mar 13, 2015 43.96 44.16 43.17 43.40 8,162,963 -0.56(-1.27%)
Mar 12, 2015 43.26 43.99 43.21 43.96 6,412,178 +0.77(+1.78%)
Mar 11, 2015 43.66 43.98 43.12 43.19 8,260,114 -0.53(-1.21%)
Mar 10, 2015 43.68 43.93 43.60 43.72 7,831,726 -0.42(-0.94%)
Mar 09, 2015 43.98 44.32 43.92 44.14 6,554,633 +0.24(+0.54%)
Mar 06, 2015 44.61 44.71 43.76 43.90 7,918,597 -0.70(-1.57%)
Mar 05, 2015 44.38 44.70 44.30 44.61 7,312,758 +0.43(+0.96%)
Mar 04, 2015 44.25 44.38 43.94 44.18 5,344,097 -0.20(-0.46%)
Mar 03, 2015 44.60 44.61 44.05 44.38 7,713,278 -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.