Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 54.50 55.10 54.33 54.63 1,373,844 +0.32(+0.59%)
Apr 29, 2015 53.62 54.49 53.47 54.31 1,207,826 +0.34(+0.64%)
Apr 28, 2015 53.83 54.24 53.38 53.97 996,690 +0.22(+0.41%)
Apr 27, 2015 54.00 54.56 53.69 53.74 861,796 -0.22(-0.41%)
Apr 24, 2015 53.56 54.23 53.46 53.97 1,332,059 +0.61(+1.15%)
Apr 23, 2015 54.15 54.42 53.29 53.35 1,692,774 -0.53(-0.99%)
Apr 22, 2015 54.04 54.59 53.74 53.88 1,596,116 -0.16(-0.29%)
Apr 21, 2015 54.29 54.57 53.28 54.04 2,487,970 -0.49(-0.90%)
Apr 20, 2015 55.18 55.32 54.20 54.53 3,082,468 -0.52(-0.95%)
Apr 17, 2015 52.86 55.48 52.47 55.06 8,238,104 +7.41(+15.55%)
Apr 16, 2015 47.01 47.99 46.97 47.65 1,777,039 +0.34(+0.71%)
Apr 15, 2015 47.19 47.43 47.09 47.31 1,740,326 +0.37(+0.79%)
Apr 14, 2015 47.00 47.30 46.89 46.94 899,326 -0.29(-0.61%)
Apr 13, 2015 48.30 48.30 47.23 47.23 1,187,447 -1.06(-2.19%)
Apr 10, 2015 47.88 48.30 47.74 48.29 857,794 +0.41(+0.86%)
Apr 09, 2015 46.88 47.93 46.68 47.88 1,039,357 +0.92(+1.95%)
Apr 08, 2015 46.52 47.02 46.52 46.96 845,896 +0.44(+0.95%)
Apr 07, 2015 46.38 46.67 46.30 46.52 596,485 +0.18(+0.39%)
Apr 06, 2015 45.45 46.47 45.19 46.34 681,482 +0.89(+1.95%)
Apr 02, 2015 45.32 45.45 45.45 45.45 913,332 +0.03(+0.07%)
Apr 01, 2015 45.80 45.93 45.07 45.42 800,523 -0.36(-0.79%)
Mar 31, 2015 45.90 45.98 45.30 45.78 913,137 -0.25(-0.55%)
Mar 30, 2015 45.40 46.26 45.40 46.03 576,210 +0.93(+2.07%)
Mar 27, 2015 45.40 45.67 44.84 45.10 970,080 +0.03(+0.07%)
Mar 26, 2015 45.11 45.52 44.89 45.07 790,267 -0.15(-0.33%)
Mar 25, 2015 45.72 46.12 45.20 45.21 853,059 -0.36(-0.79%)
Mar 24, 2015 45.45 45.79 44.98 45.57 1,026,539 +0.05(+0.11%)
Mar 23, 2015 45.94 46.11 45.52 45.52 705,219 -0.52(-1.12%)
Mar 20, 2015 45.69 46.08 45.52 46.04 848,227 +0.58(+1.28%)
Mar 19, 2015 45.55 45.78 45.11 45.46 704,754 -0.58(-1.26%)
Mar 18, 2015 44.84 46.33 44.35 46.04 1,334,193 +0.96(+2.13%)
Mar 17, 2015 45.20 45.37 44.59 45.08 1,015,514 -0.43(-0.94%)
Mar 16, 2015 45.76 45.90 45.22 45.51 1,091,563 -0.23(-0.50%)
Mar 13, 2015 46.56 46.74 45.42 45.74 1,308,760 -1.15(-2.45%)
Mar 12, 2015 46.72 47.22 46.52 46.89 1,007,036 +0.43(+0.92%)
Mar 11, 2015 46.16 46.89 46.11 46.46 1,161,376 +0.30(+0.66%)
Mar 10, 2015 46.93 46.93 45.90 46.16 1,614,888 -1.16(-2.44%)
Mar 09, 2015 47.33 47.53 47.07 47.31 1,183,450 +0.09(+0.19%)
Mar 06, 2015 47.51 48.10 46.95 47.22 1,270,187 -0.70(-1.45%)
Mar 05, 2015 48.78 48.78 47.73 47.92 1,183,693 -0.43(-0.90%)
Mar 04, 2015 47.41 48.55 47.51 48.35 1,271,258 +0.84(+1.78%)
Mar 03, 2015 47.61 48.45 47.39 47.51 1,120,429 -0.23(-0.48%)
Mar 02, 2015 46.80 47.75 46.33 47.74 941,882 +0.93(+2.00%)
Feb 27, 2015 46.81 47.20 46.54 46.80 717,464 -0.08(-0.17%)
Feb 26, 2015 47.16 47.57 46.84 46.89 675,171 -0.52(-1.09%)
Feb 25, 2015 47.45 47.63 47.11 47.40 479,032 -0.04(-0.09%)
Feb 24, 2015 47.81 47.98 47.28 47.44 758,868 -0.36(-0.75%)
Feb 23, 2015 47.16 47.80 47.02 47.80 806,505 +0.64(+1.36%)
Feb 20, 2015 47.34 47.46 46.57 47.16 915,784 -0.38(-0.79%)
Feb 19, 2015 47.11 47.89 46.82 47.54 701,993 +0.02(+0.03%)
Feb 18, 2015 47.20 47.52 47.01 47.52 719,156 +0.12(+0.26%)
Feb 17, 2015 47.25 47.66 46.89 47.40 1,004,337 -0.11(-0.24%)
Feb 13, 2015 47.35 47.52 47.52 47.52 1,203,621 +0.18(+0.38%)
Feb 12, 2015 47.43 47.74 47.17 47.34 918,335 +0.22(+0.47%)
Feb 11, 2015 46.55 47.31 46.39 47.11 1,279,765 +0.49(+1.05%)
Feb 10, 2015 45.88 46.74 45.61 46.62 1,226,145 +0.86(+1.89%)
Feb 09, 2015 45.45 45.97 45.09 45.76 1,189,939 +0.29(+0.63%)
Feb 06, 2015 45.90 45.95 45.37 45.47 1,265,171 -0.07(-0.16%)
Feb 05, 2015 45.14 45.78 44.80 45.55 961,415 +0.57(+1.27%)
Feb 04, 2015 44.57 45.34 44.41 44.98 850,744 +0.05(+0.11%)
Feb 03, 2015 44.19 45.14 44.19 44.93 2,335,555 +1.35(+3.09%)
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.