Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.65 52.74 51.81 51.97 2,381,632 -0.81(-1.53%)
May 28, 2015 52.69 53.06 52.28 52.78 2,212,233 -0.12(-0.22%)
May 27, 2015 53.06 53.19 52.45 52.90 1,586,466 -0.08(-0.15%)
May 26, 2015 53.05 53.35 52.74 52.98 2,537,043 -0.41(-0.76%)
May 22, 2015 53.38 53.38 53.38 53.38 2,736,444 +0.14(+0.27%)
May 21, 2015 52.34 53.67 52.26 53.24 2,588,234 +0.86(+1.64%)
May 20, 2015 52.15 52.85 51.80 52.38 1,695,004 +0.41(+0.78%)
May 19, 2015 51.79 52.03 51.16 51.97 2,756,688 -0.11(-0.21%)
May 18, 2015 52.08 52.32 51.75 52.08 1,266,586 -0.05(-0.09%)
May 15, 2015 52.50 52.55 51.60 52.13 1,363,973 -0.38(-0.73%)
May 14, 2015 52.70 52.99 52.34 52.52 1,873,450 +0.10(+0.20%)
May 13, 2015 51.98 52.65 51.93 52.41 2,197,115 +0.65(+1.26%)
May 12, 2015 51.25 51.96 51.24 51.76 1,356,049 +0.30(+0.57%)
May 11, 2015 51.64 51.83 51.32 51.47 1,357,081 -0.10(-0.19%)
May 08, 2015 52.07 52.17 51.17 51.56 2,544,055 +0.53(+1.04%)
May 07, 2015 51.54 51.66 50.95 51.03 2,901,975 -0.69(-1.34%)
May 06, 2015 52.12 52.17 51.40 51.73 1,995,420 +0.11(+0.21%)
May 05, 2015 51.97 52.76 51.46 51.62 1,734,393 -0.22(-0.42%)
May 04, 2015 51.71 52.18 51.48 51.84 2,273,473 +0.14(+0.28%)
May 01, 2015 51.97 52.44 51.41 51.69 4,148,022 -0.28(-0.54%)
Apr 30, 2015 52.37 52.67 51.76 51.97 3,079,077 -0.58(-1.10%)
Apr 29, 2015 51.62 53.16 51.32 52.55 3,972,109 +0.58(+1.11%)
Apr 28, 2015 51.56 52.05 51.46 51.97 3,177,701 +0.19(+0.37%)
Apr 27, 2015 50.80 51.84 50.58 51.78 3,031,154 +1.10(+2.17%)
Apr 24, 2015 50.91 51.21 50.20 50.68 2,261,672 -0.37(-0.73%)
Apr 23, 2015 49.40 51.36 49.38 51.05 3,640,866 +1.71(+3.46%)
Apr 22, 2015 49.34 49.42 48.76 49.35 2,192,628 -0.03(-0.06%)
Apr 21, 2015 50.02 50.32 49.10 49.37 2,965,920 -0.73(-1.45%)
Apr 20, 2015 49.73 50.27 49.73 50.10 2,160,856 +0.59(+1.19%)
Apr 17, 2015 49.81 50.00 49.24 49.51 2,258,291 -0.80(-1.58%)
Apr 16, 2015 50.60 50.93 50.20 50.31 2,500,315 -0.48(-0.95%)
Apr 15, 2015 49.08 50.95 48.89 50.79 3,844,994 +2.11(+4.34%)
Apr 14, 2015 47.84 48.82 47.80 48.67 2,365,891 +0.70(+1.46%)
Apr 13, 2015 47.64 48.39 47.40 47.97 2,016,658 +0.34(+0.71%)
Apr 10, 2015 48.73 48.73 47.42 47.64 6,584,359 -1.52(-3.10%)
Apr 09, 2015 48.89 49.34 48.71 49.16 1,913,965 +0.11(+0.22%)
Apr 08, 2015 48.74 49.38 48.64 49.05 2,989,955 +0.06(+0.13%)
Apr 07, 2015 48.77 49.43 48.73 48.99 1,928,791 -0.01(-0.03%)
Apr 06, 2015 47.58 49.51 47.54 49.00 2,357,987 +1.17(+2.45%)
Apr 02, 2015 47.66 47.83 47.83 47.83 1,931,667 +0.18(+0.37%)
Apr 01, 2015 47.42 47.99 47.05 47.65 1,636,065 +0.21(+0.43%)
Mar 31, 2015 48.08 48.08 47.13 47.44 2,619,956 -0.95(-1.96%)
Mar 30, 2015 48.20 48.48 47.93 48.39 1,410,711 +0.51(+1.08%)
Mar 27, 2015 47.81 48.23 47.60 47.88 1,718,627 +0.17(+0.36%)
Mar 26, 2015 47.33 47.84 47.24 47.70 2,291,917 +0.03(+0.07%)
Mar 25, 2015 48.14 48.16 47.40 47.67 2,156,264 -0.27(-0.57%)
Mar 24, 2015 47.65 48.10 47.47 47.95 1,532,828 +0.29(+0.60%)
Mar 23, 2015 48.50 48.68 47.61 47.66 2,655,721 -1.28(-2.62%)
Mar 20, 2015 49.06 49.33 48.85 48.94 4,927,365 +0.11(+0.22%)
Mar 19, 2015 49.05 49.17 48.43 48.83 1,865,818 -0.66(-1.33%)
Mar 18, 2015 47.43 49.65 47.16 49.49 3,087,085 +1.88(+3.95%)
Mar 17, 2015 48.77 48.77 47.25 47.61 3,551,321 -1.38(-2.82%)
Mar 16, 2015 49.02 49.19 48.72 48.99 2,587,044 +0.08(+0.17%)
Mar 13, 2015 49.22 49.23 48.38 48.91 2,166,015 -0.47(-0.95%)
Mar 12, 2015 48.67 49.47 48.60 49.37 1,905,296 +1.00(+2.06%)
Mar 11, 2015 48.30 48.48 47.95 48.38 1,699,849 +0.21(+0.44%)
Mar 10, 2015 48.80 48.80 48.16 48.16 1,884,032 -1.06(-2.15%)
Mar 09, 2015 48.69 49.38 48.69 49.22 1,684,918 +0.69(+1.41%)
Mar 06, 2015 49.17 49.50 48.38 48.54 1,906,198 -1.20(-2.42%)
Mar 05, 2015 49.17 49.76 48.93 49.74 2,566,141 +0.57(+1.16%)
Mar 04, 2015 49.29 49.51 48.70 49.17 1,683,468 -0.34(-0.69%)
Mar 03, 2015 49.42 49.97 49.07 49.51 2,374,635 -0.19(-0.39%)
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.