Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.70 51.88 51.05 51.26 151,557 -0.61(-1.18%)
May 28, 2015 51.70 51.96 51.28 51.87 150,975 +0.01(+0.02%)
May 27, 2015 51.04 52.25 50.72 51.86 288,834 +0.87(+1.71%)
May 26, 2015 51.75 51.77 50.45 50.99 297,684 -1.09(-2.09%)
May 22, 2015 52.00 52.08 52.08 52.08 225,600 +0.12(+0.23%)
May 21, 2015 52.11 52.41 51.78 51.96 144,792 -0.34(-0.65%)
May 20, 2015 52.57 52.57 51.90 52.30 129,557 -0.18(-0.34%)
May 19, 2015 53.40 53.73 52.33 52.48 178,293 -0.85(-1.59%)
May 18, 2015 52.79 53.56 52.60 53.33 163,811 +0.48(+0.91%)
May 15, 2015 53.28 53.62 52.50 52.85 182,097 -0.53(-0.99%)
May 14, 2015 52.92 53.50 52.88 53.38 304,915 +0.62(+1.18%)
May 13, 2015 53.07 53.37 52.47 52.76 330,760 +0.01(+0.02%)
May 12, 2015 52.52 52.93 51.75 52.75 152,005 +0.23(+0.44%)
May 11, 2015 52.82 53.02 52.25 52.52 151,959 -0.32(-0.61%)
May 08, 2015 53.51 53.70 52.53 52.84 136,064 -0.13(-0.25%)
May 07, 2015 52.14 53.06 51.66 52.97 242,162 +0.66(+1.26%)
May 06, 2015 52.16 52.50 51.94 52.31 161,192 +0.24(+0.46%)
May 05, 2015 51.76 52.41 51.51 52.07 249,047 +0.02(+0.04%)
May 04, 2015 52.24 52.34 51.02 52.05 215,706 +0.71(+1.38%)
May 01, 2015 51.09 51.53 50.10 51.34 269,444 +0.81(+1.60%)
Apr 30, 2015 48.14 51.21 48.14 50.53 594,296 +1.78(+3.65%)
Apr 29, 2015 50.68 50.96 48.70 48.75 327,431 -2.37(-4.64%)
Apr 28, 2015 50.65 51.21 50.15 51.12 197,189 +0.67(+1.33%)
Apr 27, 2015 50.36 50.86 49.89 50.45 175,774 +0.15(+0.30%)
Apr 24, 2015 50.67 50.75 50.06 50.30 204,314 -0.17(-0.34%)
Apr 23, 2015 50.09 50.67 49.94 50.47 137,316 +0.10(+0.20%)
Apr 22, 2015 50.07 50.51 49.68 50.37 75,659 +0.31(+0.62%)
Apr 21, 2015 49.84 50.37 49.82 50.06 94,144 +0.45(+0.91%)
Apr 20, 2015 49.09 49.92 48.90 49.61 69,340 +0.71(+1.45%)
Apr 17, 2015 48.90 49.12 48.46 48.90 239,353 -0.39(-0.79%)
Apr 16, 2015 48.94 49.44 48.94 49.29 86,731 +0.18(+0.37%)
Apr 15, 2015 49.47 49.53 48.74 49.11 209,490 -0.10(-0.20%)
Apr 14, 2015 49.11 50.05 49.00 49.21 224,982 +0.30(+0.61%)
Apr 13, 2015 49.27 49.48 48.76 48.91 127,182 -0.30(-0.61%)
Apr 10, 2015 49.63 49.94 48.79 49.21 86,944 -0.17(-0.34%)
Apr 09, 2015 49.01 49.46 48.56 49.38 199,126 +0.36(+0.73%)
Apr 08, 2015 48.97 49.59 48.74 49.02 422,894 +0.07(+0.14%)
Apr 07, 2015 48.74 48.98 48.47 48.95 206,880 +0.19(+0.39%)
Apr 06, 2015 47.30 48.82 46.97 48.76 132,600 +1.01(+2.12%)
Apr 02, 2015 47.38 47.75 47.75 47.75 140,900 +0.36(+0.76%)
Apr 01, 2015 47.16 47.55 46.76 47.39 201,712 +0.01(+0.02%)
Mar 31, 2015 47.14 47.69 46.95 47.38 123,060 -0.07(-0.15%)
Mar 30, 2015 46.95 47.79 46.57 47.45 131,213 +0.66(+1.41%)
Mar 27, 2015 45.38 47.08 45.14 46.79 147,572 +1.31(+2.88%)
Mar 26, 2015 45.13 45.69 44.64 45.48 105,189 +0.29(+0.64%)
Mar 25, 2015 47.01 47.18 44.99 45.19 154,806 -1.85(-3.93%)
Mar 24, 2015 47.16 47.35 46.76 47.04 153,826 -0.12(-0.25%)
Mar 23, 2015 47.25 47.46 46.89 47.16 115,325 -0.19(-0.40%)
Mar 20, 2015 46.60 47.41 46.60 47.35 228,702 +0.99(+2.14%)
Mar 19, 2015 45.80 46.42 45.64 46.36 77,491 +0.36(+0.78%)
Mar 18, 2015 45.17 46.17 45.03 46.00 104,557 +0.68(+1.50%)
Mar 17, 2015 45.08 45.40 44.86 45.32 112,420 +0.05(+0.11%)
Mar 16, 2015 45.00 45.65 44.95 45.27 126,322 +0.47(+1.05%)
Mar 13, 2015 44.73 44.96 44.12 44.80 81,003 +0.06(+0.13%)
Mar 12, 2015 44.44 45.09 43.69 44.74 191,515 +0.64(+1.45%)
Mar 11, 2015 44.16 44.23 43.30 44.10 155,168 -0.12(-0.27%)
Mar 10, 2015 44.86 45.22 44.21 44.22 105,249 -1.05(-2.32%)
Mar 09, 2015 45.20 45.36 44.88 45.27 148,031 +0.20(+0.44%)
Mar 06, 2015 44.75 45.14 44.62 45.07 175,909 -0.09(-0.20%)
Mar 05, 2015 45.16 45.20 44.66 45.16 167,247 -0.02(-0.04%)
Mar 04, 2015 45.33 45.77 45.43 45.18 238,768 -0.25(-0.55%)
Mar 03, 2015 45.52 45.71 44.77 45.43 218,326 -0.29(-0.63%)
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.