Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.77 50.31 49.38 49.90 98,665 +0.30(+0.61%)
Jun 29, 2015 50.35 50.80 49.53 49.60 89,748 -0.88(-1.75%)
Jun 26, 2015 51.05 51.17 50.08 50.48 170,862 -0.48(-0.95%)
Jun 25, 2015 50.03 51.16 49.72 50.96 133,723 +1.10(+2.22%)
Jun 24, 2015 50.81 50.99 49.81 49.86 136,582 -0.99(-1.94%)
Jun 23, 2015 51.38 51.81 50.82 50.85 133,494 -0.65(-1.26%)
Jun 22, 2015 50.64 51.73 50.41 51.50 404,267 +1.11(+2.19%)
Jun 19, 2015 50.61 50.61 50.19 50.39 132,588 -0.06(-0.12%)
Jun 18, 2015 50.19 50.76 50.07 50.45 249,600 +0.28(+0.56%)
Jun 17, 2015 50.14 50.75 50.03 50.17 108,610 +0.25(+0.50%)
Jun 16, 2015 49.43 50.17 49.43 49.92 161,965 +0.33(+0.66%)
Jun 15, 2015 49.67 49.81 48.97 49.59 128,053 -0.19(-0.39%)
Jun 12, 2015 49.90 50.25 49.69 49.78 96,678 -0.20(-0.41%)
Jun 11, 2015 49.90 50.18 49.43 49.99 109,455 +0.05(+0.10%)
Jun 10, 2015 50.07 50.39 49.45 49.94 181,939 -0.02(-0.04%)
Jun 09, 2015 50.80 50.80 49.88 49.96 105,212 -0.73(-1.43%)
Jun 08, 2015 51.26 51.62 50.65 50.68 140,976 -0.73(-1.41%)
Jun 05, 2015 51.20 51.42 50.58 51.41 219,786 +0.23(+0.45%)
Jun 04, 2015 51.26 51.53 51.02 51.18 166,856 -0.31(-0.60%)
Jun 03, 2015 51.28 51.98 51.16 51.49 243,248 +0.18(+0.36%)
Jun 02, 2015 51.23 51.51 50.92 51.30 333,025 +0.05(+0.09%)
Jun 01, 2015 51.26 51.69 50.81 51.26 238,419 -0.12(-0.23%)
May 29, 2015 51.07 51.65 50.80 51.37 187,392 +0.31(+0.61%)
May 28, 2015 51.48 51.69 50.93 51.06 228,637 -0.61(-1.18%)
May 27, 2015 51.64 51.87 51.01 51.67 90,341 +0.09(+0.17%)
May 26, 2015 50.78 51.84 50.76 51.58 146,267 +0.62(+1.21%)
May 22, 2015 51.21 50.96 50.96 50.96 84,362 -0.35(-0.68%)
May 21, 2015 50.92 51.74 50.86 51.31 96,938 +0.42(+0.82%)
May 20, 2015 51.26 51.30 50.64 50.90 101,992 -0.23(-0.45%)
May 19, 2015 51.44 51.65 51.09 51.13 83,852 -0.38(-0.73%)
May 18, 2015 50.82 52.03 50.79 51.51 94,642 +0.49(+0.97%)
May 15, 2015 51.08 51.31 50.59 51.01 101,355 -0.01(-0.02%)
May 14, 2015 50.73 51.55 50.08 51.02 90,727 +0.58(+1.15%)
May 13, 2015 50.36 51.01 49.68 50.44 138,363 +0.06(+0.12%)
May 12, 2015 51.45 51.45 50.35 50.38 244,244 -1.10(-2.14%)
May 11, 2015 52.37 52.97 51.28 51.49 329,361 -1.00(-1.90%)
May 08, 2015 53.20 53.97 52.18 52.48 203,789 -0.26(-0.50%)
May 07, 2015 50.89 52.84 50.46 52.74 203,472 +1.73(+3.39%)
May 06, 2015 51.61 51.72 50.32 51.01 305,799 -0.40(-0.77%)
May 05, 2015 53.22 53.43 51.34 51.41 271,601 -1.87(-3.50%)
May 04, 2015 53.66 54.50 53.20 53.28 323,780 -0.39(-0.72%)
May 01, 2015 59.97 60.80 53.20 53.66 1,216,061 -8.24(-13.31%)
Apr 30, 2015 61.90 62.53 61.79 61.90 320,900 -0.10(-0.16%)
Apr 29, 2015 62.45 62.62 61.38 62.00 162,514 -0.44(-0.71%)
Apr 28, 2015 60.78 62.54 60.17 62.45 246,632 +2.01(+3.33%)
Apr 27, 2015 61.33 62.07 60.16 60.43 111,085 -1.10(-1.79%)
Apr 24, 2015 61.49 61.82 61.23 61.54 81,848 +0.30(+0.49%)
Apr 23, 2015 61.19 61.82 60.92 61.24 97,203 +0.06(+0.09%)
Apr 22, 2015 61.30 61.42 60.50 61.18 60,653 -0.09(-0.14%)
Apr 21, 2015 60.86 61.42 60.86 61.27 99,293 +0.32(+0.52%)
Apr 20, 2015 60.43 61.89 60.26 60.95 122,798 +0.70(+1.16%)
Apr 17, 2015 61.29 61.33 60.19 60.25 86,427 -1.44(-2.34%)
Apr 16, 2015 61.82 62.15 61.19 61.69 56,765 -0.09(-0.14%)
Apr 15, 2015 62.28 62.82 61.74 61.78 89,065 -0.51(-0.82%)
Apr 14, 2015 62.45 62.52 61.72 62.29 148,407 +0.11(+0.17%)
Apr 13, 2015 61.92 62.37 61.86 62.19 62,559 +0.35(+0.56%)
Apr 10, 2015 61.83 62.37 61.42 61.84 70,414 +0.38(+0.61%)
Apr 09, 2015 61.18 61.83 60.69 61.46 102,164 +0.41(+0.67%)
Apr 08, 2015 60.28 61.53 59.97 61.05 106,385 +0.89(+1.48%)
Apr 07, 2015 60.39 61.33 60.10 60.16 88,641 -0.08(-0.13%)
Apr 06, 2015 60.88 61.06 60.11 60.24 134,796 -0.79(-1.30%)
Apr 02, 2015 61.99 61.03 61.03 61.03 119,719 -0.72(-1.16%)
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.