Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.15 47.24 46.26 46.43 365,384 -0.71(-1.50%)
May 28, 2015 47.29 47.38 46.76 47.14 228,578 -0.15(-0.32%)
May 27, 2015 46.68 47.37 46.63 47.29 387,944 +0.73(+1.56%)
May 26, 2015 47.07 47.19 46.24 46.57 408,921 -0.66(-1.40%)
May 22, 2015 47.33 47.23 47.23 47.23 348,770 -0.20(-0.42%)
May 21, 2015 47.75 47.92 47.26 47.42 520,606 -0.31(-0.65%)
May 20, 2015 48.01 48.08 47.66 47.74 157,295 -0.25(-0.53%)
May 19, 2015 47.93 48.08 47.75 47.99 280,043 +0.17(+0.36%)
May 18, 2015 47.73 47.88 47.37 47.82 202,662 +0.04(+0.08%)
May 15, 2015 47.94 47.95 47.57 47.78 285,011 +0.25(+0.52%)
May 14, 2015 46.76 47.65 46.71 47.54 335,198 +1.06(+2.27%)
May 13, 2015 46.71 46.94 46.46 46.48 297,242 -0.10(-0.22%)
May 12, 2015 46.34 46.61 45.99 46.59 462,726 +0.09(+0.20%)
May 11, 2015 46.39 46.82 46.32 46.49 335,612 +0.08(+0.16%)
May 08, 2015 45.94 46.58 45.91 46.42 468,046 +0.78(+1.72%)
May 07, 2015 45.85 46.02 45.57 45.63 484,072 -0.19(-0.41%)
May 06, 2015 45.99 46.01 45.57 45.82 400,992 +0.08(+0.19%)
May 05, 2015 46.21 46.40 45.45 45.74 888,750 -0.64(-1.38%)
May 04, 2015 46.67 46.91 46.21 46.38 640,146 -0.38(-0.81%)
May 01, 2015 47.38 47.77 46.56 46.76 781,755 -0.54(-1.14%)
Apr 30, 2015 47.27 47.60 47.01 47.29 1,018,298 -0.12(-0.26%)
Apr 29, 2015 48.11 48.23 47.39 47.42 874,501 -0.72(-1.49%)
Apr 28, 2015 47.74 48.19 47.58 48.13 516,702 +0.34(+0.71%)
Apr 27, 2015 47.68 48.09 47.37 47.79 694,071 +0.49(+1.03%)
Apr 24, 2015 47.65 47.69 47.21 47.30 504,275 -0.24(-0.49%)
Apr 23, 2015 47.64 47.82 47.30 47.54 783,841 -0.27(-0.57%)
Apr 22, 2015 48.38 48.54 47.44 47.81 651,666 -0.40(-0.82%)
Apr 21, 2015 49.52 49.78 47.41 48.21 976,981 -0.39(-0.79%)
Apr 20, 2015 48.24 49.17 48.20 48.59 608,099 +0.48(+1.00%)
Apr 17, 2015 47.85 48.63 47.75 48.11 661,478 -0.11(-0.23%)
Apr 16, 2015 48.70 48.90 48.11 48.22 282,685 -0.51(-1.04%)
Apr 15, 2015 48.56 49.01 48.41 48.73 662,176 +0.20(+0.41%)
Apr 14, 2015 48.23 48.62 47.97 48.54 574,476 +0.23(+0.47%)
Apr 13, 2015 48.64 48.98 48.27 48.31 560,123 -0.49(-1.00%)
Apr 10, 2015 49.01 49.01 48.56 48.80 466,121 -0.04(-0.08%)
Apr 09, 2015 48.72 49.06 48.39 48.84 387,405 +0.12(+0.25%)
Apr 08, 2015 48.48 49.13 48.16 48.71 570,137 +0.61(+1.27%)
Apr 07, 2015 48.26 48.80 48.05 48.10 318,432 -0.27(-0.56%)
Apr 06, 2015 48.09 48.81 48.01 48.38 763,248 +0.11(+0.23%)
Apr 02, 2015 48.49 48.26 48.26 48.26 409,709 -0.23(-0.47%)
Apr 01, 2015 48.27 48.52 47.49 48.49 431,431 +0.09(+0.19%)
Mar 31, 2015 48.75 49.34 48.30 48.39 1,110,600 +0.10(+0.21%)
Mar 30, 2015 47.61 48.47 47.58 48.29 577,922 +1.11(+2.35%)
Mar 27, 2015 46.39 47.28 46.32 47.18 671,134 +0.80(+1.72%)
Mar 26, 2015 45.87 46.40 45.47 46.38 398,342 +0.24(+0.53%)
Mar 25, 2015 46.97 46.99 45.94 46.14 514,054 -0.59(-1.27%)
Mar 24, 2015 46.22 46.94 46.02 46.73 433,410 +0.51(+1.10%)
Mar 23, 2015 46.61 46.80 46.03 46.22 314,521 -0.46(-0.99%)
Mar 20, 2015 46.26 46.85 46.19 46.68 504,688 +0.59(+1.29%)
Mar 19, 2015 46.14 46.45 46.04 46.09 539,552 -0.24(-0.53%)
Mar 18, 2015 45.98 46.41 45.66 46.33 495,502 +0.21(+0.45%)
Mar 17, 2015 46.10 46.35 45.84 46.13 620,977 +0.22(+0.47%)
Mar 16, 2015 45.26 45.97 45.26 45.91 354,511 +0.72(+1.60%)
Mar 13, 2015 45.31 45.41 44.71 45.18 381,123 -0.17(-0.37%)
Mar 12, 2015 44.95 45.43 44.71 45.35 552,522 +0.50(+1.11%)
Mar 11, 2015 44.75 45.18 44.60 44.86 481,062 +0.20(+0.44%)
Mar 10, 2015 44.71 44.86 44.51 44.66 729,393 -0.53(-1.17%)
Mar 09, 2015 44.69 45.53 44.69 45.18 547,359 +0.54(+1.20%)
Mar 06, 2015 44.98 45.12 44.55 44.65 560,240 -0.53(-1.17%)
Mar 05, 2015 45.04 45.21 44.70 45.18 489,217 +0.42(+0.95%)
Mar 04, 2015 44.59 44.84 44.69 44.75 504,548 +0.07(+0.15%)
Mar 03, 2015 45.05 45.18 44.49 44.69 516,703 -0.57(-1.27%)
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.