Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.31 52.62 51.80 52.11 2,063,514 -0.30(-0.57%)
Apr 29, 2015 52.30 52.64 51.79 52.41 2,222,344 -0.24(-0.46%)
Apr 28, 2015 53.33 53.61 52.01 52.65 4,855,801 -0.85(-1.59%)
Apr 27, 2015 54.10 54.21 53.10 53.50 15,747,292 -0.53(-0.98%)
Apr 24, 2015 53.01 54.60 53.00 54.03 9,589,701 +2.52(+4.89%)
Apr 23, 2015 51.30 51.97 50.68 51.51 6,436,502 +3.79(+7.94%)
Apr 22, 2015 47.61 47.92 47.32 47.72 2,537,957 +0.21(+0.44%)
Apr 21, 2015 47.81 47.97 47.45 47.51 1,387,256 -0.21(-0.44%)
Apr 20, 2015 48.10 48.20 47.60 47.72 1,066,244 -0.28(-0.58%)
Apr 17, 2015 48.03 48.12 47.40 48.00 1,108,628 -0.11(-0.23%)
Apr 16, 2015 47.95 48.39 47.79 48.11 1,370,431 +0.11(+0.23%)
Apr 15, 2015 48.31 48.93 47.90 48.00 2,078,345 -0.28(-0.58%)
Apr 14, 2015 49.32 49.32 48.17 48.28 2,127,150 -1.11(-2.25%)
Apr 13, 2015 49.05 49.56 48.80 49.39 1,359,273 +0.13(+0.26%)
Apr 10, 2015 48.83 49.44 48.58 49.26 1,531,776 +0.15(+0.31%)
Apr 09, 2015 48.91 49.31 48.52 49.11 1,560,774 +0.74(+1.53%)
Apr 08, 2015 48.02 48.50 48.00 48.37 868,580 +0.39(+0.81%)
Apr 07, 2015 47.81 48.16 47.62 47.98 1,163,617 +0.27(+0.57%)
Apr 06, 2015 47.20 47.90 47.09 47.71 742,045 +0.39(+0.82%)
Apr 02, 2015 47.07 47.32 47.32 47.32 948,700 +0.17(+0.36%)
Apr 01, 2015 47.42 47.67 46.89 47.15 1,300,996 -0.41(-0.86%)
Mar 31, 2015 47.56 48.13 47.56 47.56 1,122,733 -0.04(-0.08%)
Mar 30, 2015 47.76 48.20 47.58 47.60 1,005,612 +0.10(+0.21%)
Mar 27, 2015 47.94 48.26 47.41 47.50 835,075 -0.37(-0.77%)
Mar 26, 2015 47.41 48.27 47.14 47.87 1,334,279 +0.03(+0.06%)
Mar 25, 2015 48.18 48.22 47.67 47.84 1,164,754 -0.42(-0.87%)
Mar 24, 2015 48.19 48.62 48.07 48.26 738,761 +0.07(+0.15%)
Mar 23, 2015 48.19 48.43 47.86 48.19 1,033,197 +0.04(+0.08%)
Mar 20, 2015 48.42 48.49 47.96 48.15 1,518,128 -0.10(-0.21%)
Mar 19, 2015 48.41 48.69 47.85 48.25 1,217,298 -0.24(-0.49%)
Mar 18, 2015 48.01 48.59 47.67 48.49 1,546,061 +0.62(+1.30%)
Mar 17, 2015 47.66 48.21 47.52 47.87 1,125,143 +0.20(+0.42%)
Mar 16, 2015 47.84 48.02 47.38 47.67 959,649 +0.15(+0.32%)
Mar 13, 2015 47.20 47.80 47.10 47.52 1,116,471 +0.42(+0.89%)
Mar 12, 2015 46.84 47.58 46.82 47.10 1,282,493 +0.34(+0.72%)
Mar 11, 2015 47.41 47.64 46.65 46.77 2,004,062 +0.06(+0.14%)
Mar 10, 2015 46.28 46.97 46.20 46.70 1,209,407 +0.10(+0.21%)
Mar 09, 2015 46.23 47.00 46.23 46.60 1,489,075 +0.51(+1.11%)
Mar 06, 2015 46.66 46.82 45.85 46.09 1,353,255 -0.40(-0.86%)
Mar 05, 2015 46.70 47.06 46.06 46.49 1,725,527 +1.08(+2.38%)
Mar 04, 2015 45.87 46.09 45.37 45.41 1,376,931 -0.70(-1.51%)
Mar 03, 2015 46.29 46.58 45.65 46.10 1,763,808 -0.69(-1.46%)
Mar 02, 2015 46.40 47.54 46.04 46.79 2,248,994 -0.07(-0.15%)
Feb 27, 2015 47.69 47.79 46.83 46.86 2,069,566 -0.40(-0.85%)
Feb 26, 2015 47.42 48.26 47.10 47.26 3,104,710 +0.79(+1.70%)
Feb 25, 2015 45.90 46.91 45.73 46.47 1,443,401 +0.53(+1.15%)
Feb 24, 2015 45.79 46.69 45.79 45.94 1,785,035 +0.00(+0.00%)
Feb 23, 2015 46.25 46.48 45.70 45.94 1,500,215 -0.44(-0.95%)
Feb 20, 2015 46.74 47.08 46.24 46.38 1,401,873 -0.32(-0.69%)
Feb 19, 2015 47.00 47.64 46.58 46.70 1,281,721 -0.24(-0.51%)
Feb 18, 2015 47.00 47.60 46.89 46.94 955,670 -0.06(-0.13%)
Feb 17, 2015 46.43 47.08 46.33 47.00 1,040,917 +0.30(+0.64%)
Feb 13, 2015 47.31 46.70 46.70 46.70 1,283,100 -0.69(-1.46%)
Feb 12, 2015 47.37 47.62 46.85 47.39 875,463 +0.08(+0.17%)
Feb 11, 2015 47.76 48.03 47.25 47.31 1,026,452 -0.43(-0.90%)
Feb 10, 2015 47.54 47.95 47.39 47.74 1,013,681 +0.65(+1.38%)
Feb 09, 2015 47.44 47.69 46.91 47.09 1,102,174 -0.37(-0.78%)
Feb 06, 2015 46.66 47.69 46.51 47.46 2,108,084 +1.43(+3.11%)
Feb 05, 2015 48.47 48.50 45.31 46.03 2,785,559 -0.57(-1.22%)
Feb 04, 2015 46.39 47.20 46.21 46.60 1,409,985 +0.22(+0.47%)
Feb 03, 2015 46.27 46.81 46.00 46.38 1,467,184 +0.12(+0.26%)
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.