Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.16 50.33 49.53 49.74 156,199 -0.59(-1.18%)
May 28, 2015 50.16 50.42 49.76 50.33 155,599 +0.01(+0.02%)
May 27, 2015 49.52 50.70 49.21 50.32 297,681 +0.84(+1.71%)
May 26, 2015 50.21 50.23 48.95 49.47 306,802 -0.94(-1.87%)
May 22, 2015 50.34 50.42 50.42 50.42 233,047 +0.12(+0.23%)
May 21, 2015 50.44 50.74 50.13 50.30 149,571 -0.33(-0.65%)
May 20, 2015 50.89 50.89 50.24 50.63 133,833 -0.17(-0.34%)
May 19, 2015 51.69 52.01 50.66 50.80 184,178 -0.82(-1.59%)
May 18, 2015 51.10 51.85 50.92 51.63 169,218 +0.46(+0.91%)
May 15, 2015 51.58 51.91 50.82 51.16 188,108 -0.51(-0.99%)
May 14, 2015 51.23 51.79 51.19 51.67 314,980 +0.60(+1.18%)
May 13, 2015 51.37 51.66 50.79 51.07 341,678 +0.01(+0.02%)
May 12, 2015 50.84 51.24 50.10 51.06 157,022 +0.22(+0.44%)
May 11, 2015 51.13 51.33 50.58 50.84 156,975 -0.31(-0.61%)
May 08, 2015 51.80 51.98 50.85 51.15 140,555 -0.13(-0.25%)
May 07, 2015 50.47 51.36 50.01 51.28 250,155 +0.64(+1.26%)
May 06, 2015 50.49 50.82 50.28 50.64 166,513 +0.23(+0.46%)
May 05, 2015 50.11 50.74 49.86 50.41 257,268 +0.02(+0.04%)
May 04, 2015 50.57 50.67 49.39 50.39 222,826 +0.69(+1.38%)
May 01, 2015 49.46 49.88 48.50 49.70 278,338 +0.78(+1.60%)
Apr 30, 2015 46.60 49.57 46.60 48.92 613,913 +1.72(+3.65%)
Apr 29, 2015 49.06 49.33 47.14 47.19 338,239 -2.29(-4.64%)
Apr 28, 2015 49.03 49.57 48.55 49.49 203,698 +0.65(+1.33%)
Apr 27, 2015 48.75 49.23 48.30 48.84 181,576 +0.15(+0.30%)
Apr 24, 2015 49.05 49.13 48.46 48.69 211,058 -0.16(-0.34%)
Apr 23, 2015 48.49 49.05 48.34 48.86 141,848 +0.10(+0.20%)
Apr 22, 2015 48.47 48.90 48.09 48.76 78,156 +0.30(+0.62%)
Apr 21, 2015 48.25 48.76 48.23 48.46 97,251 +0.44(+0.91%)
Apr 20, 2015 47.52 48.32 47.34 48.02 71,628 +0.69(+1.45%)
Apr 17, 2015 47.34 47.55 46.91 47.34 247,254 -0.38(-0.79%)
Apr 16, 2015 47.38 47.86 47.38 47.71 89,594 +0.17(+0.37%)
Apr 15, 2015 47.89 47.95 47.18 47.54 216,405 -0.10(-0.20%)
Apr 14, 2015 47.54 48.45 47.43 47.64 232,408 +0.29(+0.61%)
Apr 13, 2015 47.70 47.90 47.20 47.35 131,380 -0.29(-0.61%)
Apr 10, 2015 48.04 48.34 47.23 47.64 89,814 -0.16(-0.34%)
Apr 09, 2015 47.44 47.88 47.01 47.80 205,699 +0.35(+0.73%)
Apr 08, 2015 47.41 48.01 47.18 47.45 436,853 +0.07(+0.14%)
Apr 07, 2015 47.18 47.41 46.92 47.39 213,709 +0.18(+0.39%)
Apr 06, 2015 45.79 47.26 45.46 47.20 136,977 +0.98(+2.12%)
Apr 02, 2015 45.87 46.22 46.22 46.22 145,551 +0.35(+0.76%)
Apr 01, 2015 45.65 46.03 45.26 45.88 208,370 +0.01(+0.02%)
Mar 31, 2015 45.63 46.17 45.45 45.87 127,122 -0.07(-0.15%)
Mar 30, 2015 45.45 46.26 45.08 45.93 135,544 +0.64(+1.41%)
Mar 27, 2015 43.93 45.58 43.70 45.29 152,443 +1.27(+2.88%)
Mar 26, 2015 43.69 44.23 43.21 44.03 108,661 +0.28(+0.64%)
Mar 25, 2015 45.51 45.67 43.55 43.75 159,916 -1.79(-3.93%)
Mar 24, 2015 45.65 45.84 45.27 45.54 158,903 -0.12(-0.25%)
Mar 23, 2015 45.74 45.94 45.39 45.65 119,131 -0.18(-0.40%)
Mar 20, 2015 45.11 45.90 45.11 45.84 236,251 +0.96(+2.14%)
Mar 19, 2015 44.34 44.94 44.18 44.88 80,049 +0.35(+0.78%)
Mar 18, 2015 43.73 44.69 43.59 44.53 108,008 +0.66(+1.50%)
Mar 17, 2015 43.64 43.95 43.43 43.87 116,131 +0.05(+0.11%)
Mar 16, 2015 43.56 44.19 43.51 43.82 130,491 +0.45(+1.05%)
Mar 13, 2015 43.30 43.52 42.71 43.37 83,676 +0.06(+0.13%)
Mar 12, 2015 43.02 43.65 42.29 43.31 197,836 +0.62(+1.45%)
Mar 11, 2015 42.75 42.82 41.92 42.69 160,290 -0.12(-0.27%)
Mar 10, 2015 43.43 43.77 42.80 42.81 108,723 -1.02(-2.32%)
Mar 09, 2015 43.76 43.91 43.45 43.82 152,917 +0.19(+0.44%)
Mar 06, 2015 43.32 43.70 43.19 43.63 181,715 -0.09(-0.20%)
Mar 05, 2015 43.72 43.76 43.23 43.72 172,767 -0.02(-0.04%)
Mar 04, 2015 43.88 44.31 43.98 43.74 246,649 -0.24(-0.55%)
Mar 03, 2015 44.07 44.25 43.34 43.98 225,533 -0.28(-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.