Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 45.87 46.02 45.21 45.35 7,105,407 -0.74(-1.60%)
May 28, 2015 45.97 46.59 45.79 46.08 6,634,329 +0.16(+0.35%)
May 27, 2015 45.03 45.95 44.93 45.92 6,177,474 +0.32(+0.70%)
May 26, 2015 46.08 46.15 45.57 45.60 5,887,552 -0.53(-1.15%)
May 22, 2015 45.87 46.13 46.13 46.13 5,913,642 +0.30(+0.67%)
May 21, 2015 45.98 46.35 45.79 45.83 6,879,816 -0.37(-0.81%)
May 20, 2015 46.76 46.86 46.16 46.20 8,452,147 -0.59(-1.26%)
May 19, 2015 46.03 46.88 45.64 46.79 13,834,203 +0.83(+1.81%)
May 18, 2015 44.87 46.16 44.69 45.95 11,836,712 +0.89(+1.98%)
May 15, 2015 42.85 45.07 42.73 45.06 18,229,608 +2.24(+5.24%)
May 14, 2015 42.85 43.22 42.53 42.82 18,790,066 -0.35(-0.80%)
May 13, 2015 43.18 44.23 42.85 43.16 22,217,286 -1.08(-2.45%)
May 12, 2015 44.40 44.53 44.06 44.25 8,896,960 -0.47(-1.06%)
May 11, 2015 44.59 44.90 44.34 44.72 7,764,156 +0.06(+0.14%)
May 08, 2015 44.51 45.28 44.50 44.66 5,106,088 +0.83(+1.90%)
May 07, 2015 43.23 44.10 43.19 43.83 6,716,315 +0.75(+1.73%)
May 06, 2015 43.68 43.71 43.04 43.08 8,947,876 -0.60(-1.38%)
May 05, 2015 44.02 44.19 43.65 43.69 4,289,715 -0.54(-1.21%)
May 04, 2015 44.10 44.48 43.98 44.22 3,014,690 +0.15(+0.34%)
May 01, 2015 43.46 44.20 43.32 44.07 5,093,581 +0.30(+0.68%)
Apr 30, 2015 43.87 44.45 43.55 43.77 4,860,120 -0.12(-0.28%)
Apr 29, 2015 44.48 44.54 43.63 43.90 8,130,305 -0.67(-1.50%)
Apr 28, 2015 44.40 44.82 44.07 44.57 5,015,264 -0.09(-0.21%)
Apr 27, 2015 45.26 45.51 44.48 44.66 5,256,199 -0.71(-1.57%)
Apr 24, 2015 45.66 45.82 45.32 45.37 3,351,231 -0.29(-0.64%)
Apr 23, 2015 45.40 45.97 45.40 45.66 3,545,672 +0.28(+0.63%)
Apr 22, 2015 45.43 45.63 44.95 45.38 2,969,679 -0.02(-0.04%)
Apr 21, 2015 45.24 45.55 44.94 45.40 4,074,982 +0.16(+0.36%)
Apr 20, 2015 45.30 45.47 45.01 45.24 4,447,409 +0.23(+0.51%)
Apr 17, 2015 45.45 45.74 44.99 45.01 6,662,135 -0.83(-1.80%)
Apr 16, 2015 45.95 46.24 45.74 45.83 3,304,764 -0.16(-0.35%)
Apr 15, 2015 46.32 46.54 45.91 46.00 4,649,257 -0.06(-0.13%)
Apr 14, 2015 46.60 46.77 45.51 46.06 6,646,405 -0.78(-1.66%)
Apr 13, 2015 46.90 47.33 46.72 46.84 6,771,351 -0.01(-0.01%)
Apr 10, 2015 46.55 47.26 46.54 46.84 11,314,778 +0.79(+1.71%)
Apr 09, 2015 47.22 47.22 46.04 46.06 9,455,448 -1.22(-2.58%)
Apr 08, 2015 46.00 47.40 45.90 47.28 7,881,757 +1.25(+2.72%)
Apr 07, 2015 46.17 47.00 45.97 46.02 6,166,346 -0.12(-0.26%)
Apr 06, 2015 45.61 46.18 45.38 46.14 7,549,277 +0.19(+0.41%)
Apr 02, 2015 44.38 45.95 45.95 45.95 14,795,992 +1.63(+3.67%)
Apr 01, 2015 43.70 44.74 43.62 44.33 9,256,149 +0.37(+0.83%)
Mar 31, 2015 43.65 44.53 43.39 43.96 7,099,247 +0.32(+0.73%)
Mar 30, 2015 43.39 43.80 43.31 43.65 4,018,806 +0.54(+1.24%)
Mar 27, 2015 43.00 43.35 42.84 43.11 3,533,320 +0.26(+0.62%)
Mar 26, 2015 43.44 43.49 42.83 42.85 7,383,641 -0.99(-2.26%)
Mar 25, 2015 44.25 44.58 43.83 43.83 5,418,640 -0.41(-0.93%)
Mar 24, 2015 44.24 44.55 44.12 44.25 3,452,471 -0.21(-0.47%)
Mar 23, 2015 44.58 44.80 44.45 44.46 5,127,723 -0.23(-0.52%)
Mar 20, 2015 44.14 44.79 44.14 44.69 8,754,008 +0.62(+1.40%)
Mar 19, 2015 43.64 44.15 43.60 44.07 4,169,428 +0.31(+0.71%)
Mar 18, 2015 43.39 44.02 43.01 43.76 5,925,070 +0.35(+0.80%)
Mar 17, 2015 43.25 43.52 43.12 43.41 4,115,781 -0.02(-0.05%)
Mar 16, 2015 43.10 43.45 43.08 43.44 5,332,118 +0.52(+1.22%)
Mar 13, 2015 42.79 43.02 42.41 42.91 4,764,100 +0.12(+0.27%)
Mar 12, 2015 42.43 42.84 42.36 42.80 4,752,045 +0.56(+1.33%)
Mar 11, 2015 42.80 42.81 42.13 42.24 4,249,562 -0.42(-1.00%)
Mar 10, 2015 41.80 42.71 41.68 42.66 7,109,586 +0.50(+1.18%)
Mar 09, 2015 42.36 42.46 42.12 42.16 4,011,006 -0.28(-0.67%)
Mar 06, 2015 42.40 42.60 42.26 42.45 4,117,529 -0.14(-0.33%)
Mar 05, 2015 42.59 42.65 42.34 42.59 3,823,963 +0.20(+0.48%)
Mar 04, 2015 42.70 42.78 42.31 42.38 4,034,743 -0.39(-0.91%)
Mar 03, 2015 43.06 43.23 42.55 42.78 4,369,232 -0.29(-0.67%)
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.