Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.96 51.15 50.56 51.02 2,106,936 +0.06(+0.11%)
May 28, 2015 51.14 51.40 50.92 50.97 1,479,225 -0.23(-0.44%)
May 27, 2015 50.52 51.25 50.42 51.19 1,817,711 +0.69(+1.37%)
May 26, 2015 51.43 51.58 50.30 50.50 3,606,130 -0.73(-1.43%)
May 22, 2015 52.52 51.23 51.23 51.23 8,564,596 -0.44(-0.84%)
May 21, 2015 51.14 51.97 50.90 51.67 5,067,381 +0.41(+0.80%)
May 20, 2015 51.09 51.45 50.26 51.26 4,573,339 +0.03(+0.06%)
May 19, 2015 51.09 51.44 50.30 51.22 4,302,301 +0.54(+1.07%)
May 18, 2015 50.03 50.77 49.89 50.68 2,241,996 +0.90(+1.80%)
May 15, 2015 49.61 49.98 49.29 49.79 1,483,652 +0.30(+0.60%)
May 14, 2015 49.72 49.78 48.96 49.49 2,170,888 -0.04(-0.08%)
May 13, 2015 49.15 49.58 48.86 49.53 2,103,067 +0.42(+0.85%)
May 12, 2015 49.50 49.50 48.78 49.11 2,099,627 -0.68(-1.36%)
May 11, 2015 49.81 50.03 49.67 49.79 2,084,942 +0.19(+0.37%)
May 08, 2015 50.06 50.36 49.47 49.60 2,173,226 -0.14(-0.28%)
May 07, 2015 49.27 49.93 49.13 49.74 2,025,354 +0.57(+1.15%)
May 06, 2015 49.06 49.37 48.59 49.17 1,937,284 +0.15(+0.31%)
May 05, 2015 48.71 49.17 48.55 49.02 1,638,212 +0.11(+0.23%)
May 04, 2015 49.02 49.23 48.70 48.91 1,438,760 +0.24(+0.50%)
May 01, 2015 48.12 48.80 48.05 48.66 1,458,618 +0.67(+1.40%)
Apr 30, 2015 47.83 48.56 47.83 47.99 2,080,136 -0.01(-0.02%)
Apr 29, 2015 48.33 48.52 47.65 48.00 1,953,346 -0.44(-0.92%)
Apr 28, 2015 48.29 48.99 48.08 48.45 1,580,305 -0.05(-0.10%)
Apr 27, 2015 49.25 49.41 48.40 48.50 1,512,445 -0.64(-1.30%)
Apr 24, 2015 49.09 49.42 48.97 49.13 1,472,900 +0.11(+0.23%)
Apr 23, 2015 48.46 49.21 48.46 49.02 1,313,660 +0.58(+1.20%)
Apr 22, 2015 48.56 48.70 47.82 48.44 1,542,043 -0.06(-0.13%)
Apr 21, 2015 48.44 48.75 48.31 48.50 1,839,825 +0.20(+0.42%)
Apr 20, 2015 48.11 48.51 47.68 48.30 1,768,501 +0.42(+0.88%)
Apr 17, 2015 48.75 48.87 47.64 47.88 3,200,390 -1.16(-2.37%)
Apr 16, 2015 49.14 49.59 48.96 49.04 1,797,294 -0.08(-0.16%)
Apr 15, 2015 49.10 49.46 48.78 49.12 2,339,182 +0.21(+0.43%)
Apr 14, 2015 49.61 49.79 48.68 48.91 2,209,795 -0.76(-1.52%)
Apr 13, 2015 49.78 49.92 49.53 49.67 1,474,295 -0.19(-0.39%)
Apr 10, 2015 50.25 50.28 49.50 49.86 1,796,175 -0.43(-0.86%)
Apr 09, 2015 50.21 50.56 49.94 50.30 2,254,628 -0.06(-0.11%)
Apr 08, 2015 49.53 50.47 49.53 50.35 2,831,170 +0.87(+1.75%)
Apr 07, 2015 50.24 50.37 49.43 49.49 2,237,193 -0.80(-1.58%)
Apr 06, 2015 50.06 50.84 49.99 50.28 1,772,485 -0.04(-0.08%)
Apr 02, 2015 50.60 50.32 50.32 50.32 1,787,201 +0.06(+0.11%)
Apr 01, 2015 50.56 50.91 49.90 50.27 2,239,743 -0.39(-0.76%)
Mar 31, 2015 50.98 51.08 50.26 50.65 3,071,201 -0.49(-0.96%)
Mar 30, 2015 50.08 51.18 49.89 51.14 2,827,253 +1.41(+2.85%)
Mar 27, 2015 49.53 50.23 49.53 49.73 1,483,686 +0.44(+0.90%)
Mar 26, 2015 49.63 49.82 49.22 49.28 2,118,269 -0.65(-1.30%)
Mar 25, 2015 50.35 50.64 49.87 49.94 2,197,844 -0.45(-0.89%)
Mar 24, 2015 50.22 50.52 49.85 50.39 1,962,822 +0.27(+0.55%)
Mar 23, 2015 50.42 50.65 50.07 50.11 1,660,088 -0.30(-0.59%)
Mar 20, 2015 50.43 50.92 50.15 50.41 4,370,816 +0.50(+1.00%)
Mar 19, 2015 49.16 49.99 49.16 49.91 2,075,691 +0.73(+1.49%)
Mar 18, 2015 49.03 49.30 48.43 49.18 2,228,697 -0.05(-0.10%)
Mar 17, 2015 48.81 49.64 48.70 49.23 3,411,557 +0.42(+0.86%)
Mar 16, 2015 49.57 49.91 48.69 48.81 2,962,121 -0.48(-0.98%)
Mar 13, 2015 49.41 49.61 48.99 49.29 1,521,843 -0.14(-0.29%)
Mar 12, 2015 49.45 49.77 49.18 49.44 2,209,658 +0.30(+0.61%)
Mar 11, 2015 48.63 49.16 48.63 49.14 2,785,744 +0.39(+0.81%)
Mar 10, 2015 48.80 49.00 48.45 48.75 3,066,104 -0.35(-0.70%)
Mar 09, 2015 48.12 49.19 48.12 49.09 5,763,854 +1.36(+2.85%)
Mar 06, 2015 47.09 48.12 46.72 47.73 7,725,501 +1.88(+4.10%)
Mar 05, 2015 46.43 46.51 45.41 45.85 4,379,255 -0.37(-0.80%)
Mar 04, 2015 45.44 46.32 45.38 46.22 5,105,196 +0.84(+1.86%)
Mar 03, 2015 45.23 45.66 45.02 45.38 3,217,063 +0.23(+0.50%)
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.