Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.13 49.13 48.78 48.78 1,576 -0.08(-0.17%)
May 28, 2015 49.17 49.17 48.65 48.86 1,128 -0.37(-0.74%)
May 27, 2015 49.07 49.23 48.84 49.23 1,686 -0.09(-0.18%)
May 26, 2015 49.75 49.75 49.23 49.32 3,032 -1.81(-3.53%)
May 21, 2015 51.37 51.13 51.13 51.13 1,300 -0.37(-0.71%)
May 20, 2015 51.35 51.49 51.35 51.49 677 -0.01(-0.02%)
May 19, 2015 51.88 51.88 51.50 51.50 821 -1.11(-2.11%)
May 18, 2015 53.18 53.18 52.61 52.61 757 -0.73(-1.37%)
May 15, 2015 52.92 53.38 52.92 53.34 1,339 +0.66(+1.25%)
May 14, 2015 52.81 52.96 52.64 52.68 1,230 +0.53(+1.02%)
May 13, 2015 52.26 52.26 52.15 52.15 1,030 -0.39(-0.74%)
May 12, 2015 52.66 52.66 52.54 52.54 1,314 -0.21(-0.40%)
May 11, 2015 52.96 52.96 52.73 52.75 1,878 -0.55(-1.03%)
May 08, 2015 52.61 53.30 52.61 53.30 26,367 +0.88(+1.67%)
May 07, 2015 52.64 52.64 52.10 52.42 1,908 +0.36(+0.70%)
May 06, 2015 52.06 52.06 52.06 52.06 196 -0.40(-0.77%)
May 05, 2015 52.09 52.46 52.09 52.46 660 +0.36(+0.70%)
May 01, 2015 52.10 52.10 52.10 52.10 159 +0.41(+0.79%)
Apr 30, 2015 51.85 51.85 51.50 51.69 1,062 -0.42(-0.81%)
Apr 29, 2015 52.11 52.11 52.11 52.11 567 -0.65(-1.23%)
Apr 28, 2015 53.41 53.41 52.76 52.76 2,221 -0.41(-0.77%)
Apr 27, 2015 53.00 53.34 53.00 53.17 830 +0.51(+0.97%)
Apr 24, 2015 51.24 52.88 51.24 52.66 2,274 +0.65(+1.25%)
Apr 23, 2015 51.06 52.17 51.06 52.01 1,455 +1.41(+2.78%)
Apr 21, 2015 50.73 50.73 50.60 50.60 178 +0.05(+0.10%)
Apr 20, 2015 50.52 50.64 50.52 50.55 663 -0.25(-0.49%)
Apr 17, 2015 50.60 50.80 50.60 50.80 843 -0.42(-0.83%)
Apr 16, 2015 50.90 51.22 50.90 51.22 1,258 -0.03(-0.05%)
Apr 15, 2015 51.48 51.50 51.11 51.25 2,664 +0.59(+1.16%)
Apr 14, 2015 50.30 50.67 49.91 50.66 3,495 +0.62(+1.24%)
Apr 13, 2015 50.36 50.36 49.78 50.04 1,143 -0.43(-0.85%)
Apr 10, 2015 50.06 50.49 50.06 50.47 1,237 -0.13(-0.26%)
Apr 09, 2015 50.98 51.03 50.45 50.60 9,282 -0.07(-0.14%)
Apr 08, 2015 51.13 51.17 50.63 50.67 1,550 +0.40(+0.79%)
Apr 07, 2015 50.28 50.28 50.23 50.27 1,965 -0.22(-0.44%)
Apr 06, 2015 50.00 50.51 50.00 50.49 2,078 +1.15(+2.33%)
Apr 02, 2015 49.06 49.34 49.34 49.34 2,000 +1.06(+2.20%)
Apr 01, 2015 48.00 48.71 48.00 48.28 4,409 +1.07(+2.27%)
Mar 31, 2015 47.34 47.34 47.15 47.21 1,421 +0.15(+0.32%)
Mar 30, 2015 46.48 47.38 46.48 47.06 2,130 +0.53(+1.14%)
Mar 27, 2015 46.52 46.97 46.32 46.53 4,298 -0.57(-1.21%)
Mar 26, 2015 47.72 47.72 47.00 47.10 2,901 -0.91(-1.90%)
Mar 25, 2015 48.65 48.65 48.01 48.01 992 -0.51(-1.05%)
Mar 24, 2015 48.51 48.52 48.26 48.52 1,156 +0.07(+0.14%)
Mar 23, 2015 48.09 48.45 48.09 48.45 2,681 +0.94(+1.98%)
Mar 20, 2015 47.49 47.95 47.49 47.51 4,158 +1.32(+2.86%)
Mar 19, 2015 46.86 46.86 46.13 46.19 5,271 -1.12(-2.37%)
Mar 18, 2015 45.81 47.39 45.81 47.31 1,938 +1.56(+3.41%)
Mar 17, 2015 45.45 45.82 45.45 45.75 1,724 +0.28(+0.62%)
Mar 16, 2015 46.01 46.01 45.44 45.47 2,098 +0.20(+0.45%)
Mar 13, 2015 45.26 45.27 44.83 45.27 2,647 -0.90(-1.96%)
Mar 12, 2015 46.50 46.77 46.03 46.17 8,763 +0.20(+0.44%)
Mar 11, 2015 45.53 46.19 45.53 45.97 4,690 -0.00(-0.00%)
Mar 10, 2015 46.50 46.50 45.95 45.97 3,159 -0.42(-0.90%)
Mar 09, 2015 47.10 47.10 46.39 46.39 1,751 -1.29(-2.71%)
Mar 06, 2015 48.02 48.02 47.49 47.68 3,974 -0.97(-1.99%)
Mar 05, 2015 48.90 49.15 48.65 48.65 2,942 -0.36(-0.73%)
Mar 04, 2015 49.50 50.02 48.94 49.01 5,018 -1.01(-2.02%)
Mar 03, 2015 50.57 50.57 50.02 50.02 1,026 -0.31(-0.61%)
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.