Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.23 50.30 49.75 49.77 1,289,297 -0.84(-1.66%)
May 28, 2015 50.43 50.70 50.23 50.61 932,605 -0.97(-1.88%)
May 27, 2015 51.36 51.65 51.26 51.58 551,244 -0.05(-0.10%)
May 26, 2015 51.96 52.13 51.35 51.63 946,743 -0.29(-0.55%)
May 22, 2015 51.90 51.92 51.92 51.92 1,167,342 +1.32(+2.60%)
May 21, 2015 50.77 50.85 50.41 50.60 1,106,679 +0.02(+0.03%)
May 20, 2015 50.73 50.82 50.56 50.59 1,379,303 -0.94(-1.82%)
May 19, 2015 51.48 51.56 51.13 51.53 1,044,146 +0.33(+0.64%)
May 18, 2015 52.00 52.04 51.10 51.20 1,846,359 -2.20(-4.11%)
May 15, 2015 52.94 53.49 52.88 53.40 1,685,849 +1.90(+3.69%)
May 14, 2015 51.63 51.88 51.48 51.50 1,384,461 +0.08(+0.15%)
May 13, 2015 51.51 51.69 51.26 51.42 1,361,270 -0.42(-0.80%)
May 12, 2015 52.19 52.04 51.51 51.84 1,098,512 -0.35(-0.67%)
May 11, 2015 52.99 52.99 52.15 52.19 1,624,522 -1.12(-2.10%)
May 08, 2015 53.21 53.62 53.16 53.31 1,061,358 +0.31(+0.59%)
May 07, 2015 52.54 53.07 52.28 53.00 1,428,195 -0.55(-1.02%)
May 06, 2015 53.92 54.15 53.31 53.54 927,212 -0.37(-0.69%)
May 05, 2015 54.53 54.74 53.75 53.91 1,162,786 -1.12(-2.04%)
May 04, 2015 54.71 55.21 54.54 55.03 931,361 +0.50(+0.92%)
May 01, 2015 54.14 54.54 54.06 54.53 445,338 +0.45(+0.84%)
Apr 30, 2015 54.34 54.34 53.56 54.08 1,351,965 -1.22(-2.20%)
Apr 29, 2015 55.69 55.87 54.93 55.30 914,519 -0.79(-1.42%)
Apr 28, 2015 56.09 56.24 55.77 56.09 1,252,000 -0.64(-1.12%)
Apr 27, 2015 56.74 57.18 56.62 56.73 1,685,371 -0.05(-0.09%)
Apr 24, 2015 56.28 56.78 56.27 56.78 1,099,819 +0.54(+0.96%)
Apr 23, 2015 55.84 56.28 55.44 56.25 1,148,782 +0.00(+0.00%)
Apr 22, 2015 55.97 56.28 55.76 56.25 1,314,900 -0.09(-0.16%)
Apr 21, 2015 56.28 56.66 56.12 56.34 2,626,679 +2.33(+4.32%)
Apr 20, 2015 52.45 54.84 52.35 54.00 2,671,447 +2.76(+5.39%)
Apr 17, 2015 51.60 51.63 50.76 51.24 1,746,774 -0.68(-1.31%)
Apr 16, 2015 51.58 52.10 51.46 51.92 1,453,595 -0.33(-0.64%)
Apr 15, 2015 51.95 52.34 51.70 52.26 1,854,059 -1.22(-2.28%)
Apr 14, 2015 53.22 53.50 52.71 53.47 1,127,387 +0.12(+0.23%)
Apr 13, 2015 54.06 54.27 53.28 53.35 1,181,784 -0.77(-1.43%)
Apr 10, 2015 54.12 54.27 53.95 54.13 1,394,367 -0.56(-1.02%)
Apr 09, 2015 54.28 54.72 53.61 54.69 2,274,505 +0.22(+0.40%)
Apr 08, 2015 53.69 54.53 53.50 54.47 3,072,785 +3.99(+7.90%)
Apr 07, 2015 50.58 50.95 50.45 50.48 900,146 +0.01(+0.02%)
Apr 06, 2015 50.48 50.89 50.43 50.47 713,060 +0.27(+0.53%)
Apr 02, 2015 50.09 50.20 50.20 50.20 1,136,170 +0.75(+1.52%)
Apr 01, 2015 49.40 49.56 49.25 49.45 1,065,488 +0.22(+0.45%)
Mar 31, 2015 49.30 49.40 49.14 49.23 1,016,775 -0.03(-0.06%)
Mar 30, 2015 48.95 49.38 48.92 49.26 1,014,517 +0.62(+1.28%)
Mar 27, 2015 48.90 49.02 48.51 48.64 1,114,090 -0.33(-0.68%)
Mar 26, 2015 49.33 49.39 48.95 48.98 1,110,762 -0.33(-0.66%)
Mar 25, 2015 49.74 50.08 49.28 49.30 1,602,805 +0.37(+0.76%)
Mar 24, 2015 49.29 49.34 48.93 48.93 1,432,791 +0.45(+0.94%)
Mar 23, 2015 48.65 48.76 48.48 48.48 555,262 +0.23(+0.49%)
Mar 20, 2015 48.12 48.55 47.99 48.24 1,842,271 -0.62(-1.27%)
Mar 19, 2015 48.92 49.23 48.61 48.86 1,822,095 -2.16(-4.23%)
Mar 18, 2015 50.19 51.14 50.10 51.02 1,114,778 +1.14(+2.29%)
Mar 17, 2015 49.69 50.07 49.59 49.88 647,590 -0.48(-0.96%)
Mar 16, 2015 49.83 50.47 49.82 50.36 1,501,046 +2.11(+4.38%)
Mar 13, 2015 48.36 48.50 48.14 48.25 1,372,641 -0.15(-0.31%)
Mar 12, 2015 48.65 48.78 48.33 48.40 1,125,532 +0.21(+0.44%)
Mar 11, 2015 47.80 48.47 47.58 48.19 1,493,784 +0.16(+0.33%)
Mar 10, 2015 48.54 48.63 48.01 48.03 1,502,745 -1.51(-3.06%)
Mar 09, 2015 49.49 49.86 49.35 49.54 1,118,387 +0.82(+1.68%)
Mar 06, 2015 49.31 49.32 48.58 48.73 1,895,727 -1.16(-2.32%)
Mar 05, 2015 50.05 50.26 49.81 49.89 2,326,229 +0.51(+1.03%)
Mar 04, 2015 49.00 49.44 49.02 49.38 1,197,277 +0.36(+0.73%)
Mar 03, 2015 49.99 50.13 48.69 49.02 2,488,103 -2.01(-3.93%)
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.