Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.20 47.20 46.91 46.96 249,933 -0.23(-0.49%)
May 28, 2015 47.18 47.21 46.99 47.19 203,149 -0.11(-0.23%)
May 27, 2015 46.99 47.33 46.92 47.30 145,171 +0.41(+0.87%)
May 26, 2015 47.38 47.38 46.81 46.89 504,351 -0.63(-1.33%)
May 22, 2015 47.52 47.52 47.52 0 -0.06(-0.13%)
May 21, 2015 47.41 47.64 47.41 47.58 182,434 +0.15(+0.32%)
May 20, 2015 47.47 47.60 47.30 47.43 256,861 +0.01(+0.02%)
May 19, 2015 47.56 47.59 47.34 47.42 574,563 -0.14(-0.29%)
May 18, 2015 47.29 47.60 47.28 47.56 229,214 +0.22(+0.46%)
May 15, 2015 47.23 47.34 47.16 47.34 130,157 +0.12(+0.25%)
May 14, 2015 47.13 47.23 47.00 47.22 125,622 +0.36(+0.77%)
May 13, 2015 47.05 47.15 46.79 46.86 185,909 -0.08(-0.17%)
May 12, 2015 47.02 47.04 46.70 46.94 229,348 -0.13(-0.28%)
May 11, 2015 47.25 47.29 47.07 47.07 126,452 -0.20(-0.42%)
May 08, 2015 47.04 47.32 47.04 47.27 131,187 +0.56(+1.20%)
May 07, 2015 46.51 46.76 46.40 46.71 101,062 +0.16(+0.34%)
May 06, 2015 46.94 46.94 46.33 46.55 193,117 -0.20(-0.43%)
May 05, 2015 47.30 47.42 46.71 46.75 333,313 -0.59(-1.25%)
May 04, 2015 47.27 47.42 47.27 47.34 182,836 +0.18(+0.38%)
May 01, 2015 46.90 47.22 46.83 47.16 351,692 +0.52(+1.11%)
Apr 30, 2015 47.01 47.01 46.48 46.64 202,972 -0.44(-0.93%)
Apr 29, 2015 46.95 47.22 46.85 47.08 155,258 -0.11(-0.23%)
Apr 28, 2015 47.06 47.19 46.77 47.19 171,057 +0.11(+0.23%)
Apr 27, 2015 47.53 47.53 47.04 47.08 140,466 -0.29(-0.61%)
Apr 24, 2015 47.50 47.50 47.30 47.37 116,238 -0.08(-0.17%)
Apr 23, 2015 47.18 47.60 47.18 47.45 105,161 +0.20(+0.42%)
Apr 22, 2015 47.16 47.28 46.89 47.25 347,655 +0.14(+0.30%)
Apr 21, 2015 47.38 47.41 47.03 47.11 491,740 -0.10(-0.21%)
Apr 20, 2015 47.07 47.32 47.07 47.21 207,152 +0.37(+0.79%)
Apr 17, 2015 47.17 47.17 46.65 46.84 207,180 -0.53(-1.12%)
Apr 16, 2015 47.36 47.53 47.19 47.37 195,761 -0.12(-0.25%)
Apr 15, 2015 47.29 47.59 47.29 47.49 287,704 +0.40(+0.85%)
Apr 14, 2015 46.90 47.14 46.79 47.09 148,951 +0.11(+0.22%)
Apr 13, 2015 47.20 47.30 46.98 46.98 368,846 -0.27(-0.58%)
Apr 10, 2015 47.18 47.27 47.10 47.26 144,288 +0.10(+0.21%)
Apr 09, 2015 46.99 47.20 46.80 47.16 144,379 +0.18(+0.38%)
Apr 08, 2015 46.96 47.10 46.78 46.98 180,345 +0.13(+0.27%)
Apr 07, 2015 46.99 47.17 46.85 46.85 187,092 -0.21(-0.44%)
Apr 06, 2015 46.46 47.17 46.46 47.06 322,361 +0.43(+0.92%)
Apr 02, 2015 46.63 46.63 46.63 0 +0.24(+0.52%)
Apr 01, 2015 46.57 46.57 46.20 46.39 617,756 -0.19(-0.41%)
Mar 31, 2015 46.72 46.91 46.55 46.58 385,270 -0.33(-0.69%)
Mar 30, 2015 46.57 46.96 46.57 46.91 322,136 +0.59(+1.26%)
Mar 27, 2015 46.19 46.35 46.13 46.32 183,258 +0.14(+0.30%)
Mar 26, 2015 46.14 46.40 45.97 46.18 296,111 -0.09(-0.19%)
Mar 25, 2015 46.85 47.03 46.24 46.27 219,489 -0.70(-1.49%)
Mar 24, 2015 47.15 47.22 46.97 46.97 140,476 -0.20(-0.42%)
Mar 23, 2015 47.27 47.51 47.17 47.17 410,887 -0.12(-0.25%)
Mar 20, 2015 47.09 47.38 47.06 47.29 166,282 +0.43(+0.92%)
Mar 19, 2015 47.02 47.02 46.70 46.86 81,873 -0.26(-0.56%)
Mar 18, 2015 46.23 47.31 46.17 47.12 208,343 +0.73(+1.57%)
Mar 17, 2015 46.29 46.46 46.18 46.39 251,462 -0.16(-0.34%)
Mar 16, 2015 46.05 46.56 46.05 46.55 316,763 +0.65(+1.42%)
Mar 13, 2015 46.06 46.08 45.56 45.90 160,166 -0.27(-0.58%)
Mar 12, 2015 45.80 46.20 45.80 46.17 131,787 +0.57(+1.25%)
Mar 11, 2015 45.69 45.76 45.52 45.60 165,002 -0.03(-0.07%)
Mar 10, 2015 45.92 45.96 45.63 45.63 669,671 -0.63(-1.36%)
Mar 09, 2015 46.15 46.36 46.15 46.26 168,310 +0.14(+0.30%)
Mar 06, 2015 46.74 46.75 46.10 46.12 180,865 -0.83(-1.77%)
Mar 05, 2015 46.97 47.00 46.82 46.95 251,905 +0.09(+0.19%)
Mar 04, 2015 47.06 46.60 46.86 208,895 -0.20(-0.42%)
Mar 03, 2015 47.20 47.20 46.91 47.06 323,712 -0.22(-0.47%)
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.