Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.74 48.11 47.27 47.80 162,262 -0.08(-0.17%)
May 28, 2015 47.52 47.91 47.25 47.88 104,143 +0.34(+0.72%)
May 27, 2015 47.73 47.87 47.27 47.54 147,385 -0.27(-0.56%)
May 26, 2015 47.81 48.05 47.29 47.81 132,597 -0.19(-0.40%)
May 22, 2015 47.75 48.00 48.00 48.00 215,900 +0.21(+0.44%)
May 21, 2015 47.59 48.21 47.21 47.79 198,935 +0.35(+0.74%)
May 20, 2015 48.34 48.50 47.34 47.44 204,037 -1.13(-2.33%)
May 19, 2015 47.80 49.39 47.06 48.57 250,206 +0.20(+0.41%)
May 18, 2015 48.13 48.77 47.82 48.37 127,668 +0.30(+0.62%)
May 15, 2015 47.00 48.45 46.98 48.07 146,175 +1.07(+2.28%)
May 14, 2015 47.15 47.22 46.85 47.00 148,847 +0.08(+0.17%)
May 13, 2015 47.50 47.50 46.60 46.92 89,381 -0.47(-0.99%)
May 12, 2015 48.05 48.17 47.00 47.39 123,419 -0.81(-1.68%)
May 11, 2015 48.64 48.99 48.02 48.20 64,898 -0.39(-0.80%)
May 08, 2015 48.41 48.84 47.97 48.59 77,138 +0.56(+1.17%)
May 07, 2015 48.25 48.56 47.83 48.03 68,426 -0.32(-0.66%)
May 06, 2015 48.24 48.50 47.70 48.35 73,368 +0.11(+0.23%)
May 05, 2015 49.81 49.85 47.78 48.24 114,267 -1.65(-3.31%)
May 04, 2015 50.03 50.50 49.55 49.89 138,359 -0.12(-0.24%)
May 01, 2015 49.74 50.20 49.55 50.01 115,541 +0.43(+0.87%)
Apr 30, 2015 48.93 49.71 48.20 49.58 175,329 +0.22(+0.45%)
Apr 29, 2015 49.56 50.71 49.30 49.36 71,845 -0.60(-1.20%)
Apr 28, 2015 49.94 50.28 49.62 49.96 74,984 -0.09(-0.18%)
Apr 27, 2015 50.34 50.68 49.81 50.05 82,100 -0.02(-0.04%)
Apr 24, 2015 50.40 50.93 49.60 50.07 77,925 -0.15(-0.30%)
Apr 23, 2015 49.88 50.85 49.58 50.22 90,535 +0.28(+0.56%)
Apr 22, 2015 49.87 50.02 49.01 49.94 85,250 +0.08(+0.16%)
Apr 21, 2015 49.56 50.28 49.17 49.86 118,966 +0.48(+0.97%)
Apr 20, 2015 49.52 49.85 49.14 49.38 79,461 +0.16(+0.33%)
Apr 17, 2015 49.23 49.81 48.69 49.22 121,141 -0.33(-0.67%)
Apr 16, 2015 50.09 50.25 49.35 49.55 76,385 -0.60(-1.20%)
Apr 15, 2015 50.36 50.70 49.67 50.15 102,432 -0.07(-0.14%)
Apr 14, 2015 50.05 50.57 49.67 50.22 90,258 -0.05(-0.10%)
Apr 13, 2015 50.29 50.79 50.04 50.27 62,640 +0.09(+0.18%)
Apr 10, 2015 50.63 50.64 49.97 50.18 113,867 -0.19(-0.38%)
Apr 09, 2015 50.59 50.95 49.82 50.37 76,417 -0.32(-0.63%)
Apr 08, 2015 50.53 51.28 50.52 50.69 119,665 +0.02(+0.04%)
Apr 07, 2015 51.17 51.60 50.63 50.67 64,332 -0.57(-1.11%)
Apr 06, 2015 50.65 51.60 50.65 51.24 110,939 +0.33(+0.65%)
Apr 02, 2015 51.27 50.91 50.91 50.91 99,800 -0.36(-0.70%)
Apr 01, 2015 51.66 51.66 50.43 51.27 156,760 -0.50(-0.97%)
Mar 31, 2015 52.95 52.95 51.50 51.77 178,484 -1.55(-2.91%)
Mar 30, 2015 54.06 54.31 53.23 53.32 121,421 -0.60(-1.11%)
Mar 27, 2015 53.44 54.05 53.30 53.92 107,244 +0.59(+1.11%)
Mar 26, 2015 52.06 53.40 51.92 53.33 121,163 +1.26(+2.42%)
Mar 25, 2015 53.56 53.56 51.99 52.07 105,627 -1.36(-2.55%)
Mar 24, 2015 53.17 53.59 52.84 53.43 77,912 +0.26(+0.49%)
Mar 23, 2015 53.28 53.50 52.85 53.17 78,490 -0.44(-0.82%)
Mar 20, 2015 52.69 53.65 52.56 53.61 167,266 +0.94(+1.78%)
Mar 19, 2015 52.36 52.79 52.07 52.67 85,836 +0.24(+0.46%)
Mar 18, 2015 51.71 52.69 51.45 52.43 76,323 +0.49(+0.94%)
Mar 17, 2015 51.75 52.18 51.46 51.94 102,319 -0.14(-0.27%)
Mar 16, 2015 50.80 52.12 50.73 52.08 99,172 +1.30(+2.56%)
Mar 13, 2015 51.00 51.08 49.80 50.78 199,628 -0.26(-0.51%)
Mar 12, 2015 50.75 51.26 50.41 51.04 122,446 +0.60(+1.19%)
Mar 11, 2015 51.10 51.10 50.02 50.44 123,713 -0.65(-1.27%)
Mar 10, 2015 51.73 51.83 50.97 51.09 75,950 -1.08(-2.07%)
Mar 09, 2015 51.35 52.28 51.35 52.17 98,777 +0.82(+1.60%)
Mar 06, 2015 52.04 52.23 51.09 51.35 107,309 -1.12(-2.13%)
Mar 05, 2015 52.07 52.58 51.78 52.47 97,698 +0.43(+0.83%)
Mar 04, 2015 52.36 52.64 51.48 52.04 87,384 -0.60(-1.14%)
Mar 03, 2015 53.11 53.11 52.86 52.64 81,251 -0.46(-0.87%)
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.