Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.80 49.95 49.11 49.11 2,664,310 -0.84(-1.68%)
May 28, 2015 50.05 50.13 49.34 49.95 1,691,420 -0.20(-0.39%)
May 27, 2015 50.19 50.52 49.51 50.15 2,237,232 +1.56(+3.21%)
May 26, 2015 48.66 48.80 48.39 48.59 1,248,386 -0.27(-0.54%)
May 22, 2015 49.23 48.86 48.86 48.86 2,308,696 -0.52(-1.04%)
May 21, 2015 49.68 50.04 49.18 49.37 1,751,311 -0.53(-1.07%)
May 20, 2015 48.41 50.95 48.32 49.90 3,104,809 +2.02(+4.21%)
May 19, 2015 48.09 48.27 47.69 47.89 1,493,317 +0.06(+0.13%)
May 18, 2015 48.44 48.61 47.80 47.83 1,524,173 -0.82(-1.68%)
May 15, 2015 48.67 48.81 48.44 48.64 1,126,455 -0.04(-0.09%)
May 14, 2015 48.31 48.74 48.30 48.68 800,227 +0.64(+1.34%)
May 13, 2015 48.02 48.33 47.89 48.04 666,574 +0.18(+0.38%)
May 12, 2015 47.66 48.01 47.41 47.86 677,322 -0.03(-0.07%)
May 11, 2015 48.01 48.08 47.83 47.89 579,915 -0.15(-0.30%)
May 08, 2015 47.94 48.22 47.67 48.04 542,772 +0.52(+1.08%)
May 07, 2015 47.32 47.57 46.99 47.53 634,687 +0.24(+0.51%)
May 06, 2015 47.89 47.92 47.00 47.28 755,698 -0.46(-0.97%)
May 05, 2015 48.07 48.50 47.61 47.75 1,002,949 -0.09(-0.20%)
May 04, 2015 47.39 47.99 47.32 47.84 734,496 +0.39(+0.83%)
May 01, 2015 46.68 47.47 46.68 47.45 859,636 +0.80(+1.71%)
Apr 30, 2015 46.88 47.06 46.48 46.65 1,428,990 -0.20(-0.42%)
Apr 29, 2015 47.20 47.25 46.73 46.85 944,738 -0.38(-0.80%)
Apr 28, 2015 46.90 47.34 46.86 47.22 502,531 +0.23(+0.49%)
Apr 27, 2015 47.06 47.29 46.88 46.99 646,661 -0.09(-0.18%)
Apr 24, 2015 47.15 47.29 46.95 47.08 542,221 -0.03(-0.05%)
Apr 23, 2015 47.10 47.34 46.65 47.10 1,684,980 -0.26(-0.54%)
Apr 22, 2015 47.01 47.46 46.59 47.36 1,026,499 +0.08(+0.16%)
Apr 21, 2015 47.86 48.05 46.71 47.28 2,167,526 -1.12(-2.31%)
Apr 20, 2015 48.46 48.84 48.37 48.40 633,284 +0.03(+0.07%)
Apr 17, 2015 48.97 48.97 47.89 48.37 916,875 -0.95(-1.93%)
Apr 16, 2015 49.38 49.52 49.00 49.32 537,515 +0.08(+0.16%)
Apr 15, 2015 49.75 50.10 49.16 49.24 682,384 -0.43(-0.86%)
Apr 14, 2015 49.04 49.70 48.85 49.67 787,607 +0.63(+1.29%)
Apr 13, 2015 49.56 49.58 48.97 49.04 637,199 -0.50(-1.00%)
Apr 10, 2015 49.70 49.99 49.39 49.53 639,963 -0.06(-0.12%)
Apr 09, 2015 49.78 49.81 49.22 49.59 768,807 -0.17(-0.34%)
Apr 08, 2015 49.56 49.84 49.30 49.76 768,965 +0.21(+0.41%)
Apr 07, 2015 49.41 49.81 49.18 49.56 929,881 +0.15(+0.29%)
Apr 06, 2015 48.81 49.59 48.77 49.41 1,459,179 +0.34(+0.70%)
Apr 02, 2015 48.85 49.07 49.07 49.07 1,112,104 +0.27(+0.56%)
Apr 01, 2015 48.58 48.81 48.24 48.80 811,604 +0.21(+0.44%)
Mar 31, 2015 48.86 49.09 48.52 48.58 844,519 -0.44(-0.89%)
Mar 30, 2015 48.28 49.04 48.28 49.02 1,195,822 +0.09(+0.17%)
Mar 27, 2015 48.37 48.98 48.18 48.93 717,014 +0.51(+1.06%)
Mar 26, 2015 48.27 48.59 47.91 48.42 643,926 +0.00(+0.00%)
Mar 25, 2015 48.58 49.22 48.37 48.42 1,480,066 +0.18(+0.37%)
Mar 24, 2015 48.64 49.05 48.22 48.24 751,234 -0.45(-0.93%)
Mar 23, 2015 48.60 49.09 48.60 48.69 507,314 +0.15(+0.32%)
Mar 20, 2015 48.05 48.61 48.00 48.54 994,136 +0.69(+1.45%)
Mar 19, 2015 47.85 48.03 47.54 47.85 541,502 -0.08(-0.16%)
Mar 18, 2015 47.19 48.09 46.77 47.93 1,677,217 +0.68(+1.45%)
Mar 17, 2015 47.22 47.36 46.77 47.24 1,004,552 -0.32(-0.66%)
Mar 16, 2015 47.46 47.71 47.07 47.56 1,339,148 +0.34(+0.72%)
Mar 13, 2015 47.66 47.68 46.83 47.22 742,386 -0.61(-1.27%)
Mar 12, 2015 47.13 47.92 47.01 47.82 993,129 +0.62(+1.30%)
Mar 11, 2015 48.15 48.16 46.59 47.21 2,093,891 -0.86(-1.80%)
Mar 10, 2015 48.81 48.81 48.07 48.07 879,322 -1.16(-2.36%)
Mar 09, 2015 48.69 49.39 48.60 49.23 1,002,336 +0.73(+1.50%)
Mar 06, 2015 49.20 49.22 48.34 48.51 776,376 -1.01(-2.04%)
Mar 05, 2015 49.72 49.72 49.20 49.52 565,715 -0.01(-0.02%)
Mar 04, 2015 49.88 49.88 49.41 49.52 1,017,389 -0.36(-0.72%)
Mar 03, 2015 49.98 49.98 49.25 49.88 1,072,739 -0.12(-0.24%)
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.