Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.26 49.55 49.06 49.23 2,868,773 +0.10(+0.21%)
May 28, 2015 49.00 49.26 48.80 49.13 3,080,084 +0.09(+0.19%)
May 27, 2015 48.48 49.07 48.35 49.04 2,205,529 +0.53(+1.10%)
May 26, 2015 48.51 48.53 47.86 48.50 2,112,094 -0.03(-0.06%)
May 22, 2015 48.79 48.53 48.53 48.53 2,788,116 -0.41(-0.83%)
May 21, 2015 48.70 48.97 48.59 48.94 2,130,825 +0.28(+0.57%)
May 20, 2015 48.80 49.08 48.54 48.66 3,147,961 -0.15(-0.30%)
May 19, 2015 48.10 48.86 47.97 48.81 3,045,262 +0.45(+0.93%)
May 18, 2015 47.76 48.50 47.76 48.36 2,134,007 +0.47(+0.98%)
May 15, 2015 47.51 48.08 47.42 47.89 2,377,441 +0.53(+1.13%)
May 14, 2015 47.04 47.50 47.04 47.35 2,235,846 +0.45(+0.96%)
May 13, 2015 47.71 48.05 46.73 46.90 1,995,762 -0.68(-1.43%)
May 12, 2015 47.67 47.87 47.23 47.58 2,331,511 -0.35(-0.73%)
May 11, 2015 48.22 48.74 47.84 47.93 2,133,910 -0.31(-0.65%)
May 08, 2015 48.19 48.64 47.97 48.25 2,311,043 +0.58(+1.22%)
May 07, 2015 47.82 48.16 47.61 47.67 2,812,728 -0.15(-0.31%)
May 06, 2015 48.11 48.43 47.35 47.81 2,168,334 -0.39(-0.80%)
May 05, 2015 49.24 49.37 48.16 48.20 3,726,493 -1.22(-2.46%)
May 04, 2015 49.20 50.00 49.05 49.42 4,875,128 +0.17(+0.34%)
May 01, 2015 48.74 49.33 48.59 49.25 2,532,555 +0.52(+1.08%)
Apr 30, 2015 49.51 49.54 48.07 48.73 6,177,217 -0.92(-1.85%)
Apr 29, 2015 49.63 49.77 48.71 49.65 8,563,953 +1.22(+2.51%)
Apr 28, 2015 47.61 48.46 47.47 48.43 2,395,301 +0.67(+1.41%)
Apr 27, 2015 48.70 48.80 47.71 47.76 2,272,516 -0.80(-1.65%)
Apr 24, 2015 48.03 48.77 47.81 48.56 1,859,046 +0.51(+1.05%)
Apr 23, 2015 47.77 48.35 47.75 48.05 2,698,420 +0.31(+0.66%)
Apr 22, 2015 47.91 48.10 47.62 47.74 3,538,467 -0.17(-0.35%)
Apr 21, 2015 48.44 48.81 47.78 47.91 4,014,506 -0.51(-1.05%)
Apr 20, 2015 48.42 48.74 48.22 48.41 3,110,926 +0.20(+0.42%)
Apr 17, 2015 47.65 48.28 47.59 48.21 4,700,871 +0.41(+0.85%)
Apr 16, 2015 47.80 47.90 47.33 47.80 5,577,246 +0.00(+0.00%)
Apr 15, 2015 48.33 48.91 47.73 47.80 2,798,849 -0.35(-0.73%)
Apr 14, 2015 48.28 48.45 48.07 48.15 2,547,906 -0.05(-0.10%)
Apr 13, 2015 48.85 49.04 48.15 48.20 1,741,674 -0.64(-1.30%)
Apr 10, 2015 48.45 48.87 48.03 48.84 3,878,867 +0.24(+0.49%)
Apr 09, 2015 49.29 49.38 48.16 48.60 5,526,081 -0.76(-1.55%)
Apr 08, 2015 49.20 49.64 49.00 49.36 2,452,499 +0.12(+0.24%)
Apr 07, 2015 49.89 49.91 49.17 49.24 2,742,754 -0.73(-1.46%)
Apr 06, 2015 49.40 50.35 49.40 49.97 2,021,444 +0.63(+1.27%)
Apr 02, 2015 48.99 49.34 49.34 49.34 2,535,490 +0.43(+0.88%)
Apr 01, 2015 48.96 49.20 48.18 48.91 2,540,147 +0.05(+0.09%)
Mar 31, 2015 48.74 49.21 48.53 48.86 5,524,073 +0.11(+0.23%)
Mar 30, 2015 47.97 48.95 47.94 48.75 3,486,333 +0.87(+1.81%)
Mar 27, 2015 47.94 48.22 47.68 47.89 1,894,198 +0.09(+0.18%)
Mar 26, 2015 48.12 48.41 47.47 47.80 2,256,071 -0.36(-0.74%)
Mar 25, 2015 48.78 49.14 48.12 48.16 2,793,152 -0.64(-1.31%)
Mar 24, 2015 49.72 50.01 48.68 48.79 2,968,322 -0.94(-1.89%)
Mar 23, 2015 49.46 50.01 49.31 49.73 2,696,201 +0.48(+0.98%)
Mar 20, 2015 49.19 49.60 48.54 49.25 5,333,209 +0.32(+0.65%)
Mar 19, 2015 49.29 49.97 48.92 48.93 2,320,474 -0.58(-1.18%)
Mar 18, 2015 48.39 49.58 48.03 49.52 4,304,804 +1.10(+2.26%)
Mar 17, 2015 48.39 48.82 48.27 48.42 4,279,065 -0.46(-0.93%)
Mar 16, 2015 47.52 49.95 47.52 48.88 6,033,050 +1.60(+3.38%)
Mar 13, 2015 47.69 47.71 46.65 47.28 3,636,032 -0.56(-1.16%)
Mar 12, 2015 47.12 48.02 47.12 47.84 1,950,267 +0.94(+2.00%)
Mar 11, 2015 47.23 47.41 46.78 46.90 1,961,349 -0.36(-0.75%)
Mar 10, 2015 47.46 47.92 47.23 47.25 2,414,980 -0.27(-0.58%)
Mar 09, 2015 47.65 47.83 47.25 47.53 2,285,063 -0.12(-0.25%)
Mar 06, 2015 49.22 49.22 47.48 47.64 2,708,307 -1.49(-3.03%)
Mar 05, 2015 49.00 49.54 48.91 49.13 2,892,088 +0.18(+0.37%)
Mar 04, 2015 49.04 49.02 48.75 48.95 3,608,152 -0.07(-0.15%)
Mar 03, 2015 48.67 49.10 48.40 49.02 4,791,341 +0.28(+0.58%)
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.