Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.62 46.75 45.72 45.94 687,283 -0.87(-1.86%)
May 28, 2015 47.03 47.25 46.57 46.81 403,076 -0.32(-0.68%)
May 27, 2015 46.66 47.37 46.66 47.13 862,984 +0.65(+1.40%)
May 26, 2015 46.72 46.92 46.43 46.48 502,299 -0.48(-1.02%)
May 22, 2015 47.05 46.96 46.96 46.96 308,400 -0.16(-0.34%)
May 21, 2015 47.02 47.23 46.80 47.12 582,444 +0.01(+0.02%)
May 20, 2015 47.40 47.51 47.01 47.11 648,675 -0.21(-0.44%)
May 19, 2015 46.54 47.65 46.40 47.32 1,059,963 +0.87(+1.87%)
May 18, 2015 46.05 46.62 46.04 46.45 568,735 +0.27(+0.58%)
May 15, 2015 46.39 46.54 46.14 46.18 441,341 -0.29(-0.62%)
May 14, 2015 46.25 46.55 45.98 46.47 619,285 +0.48(+1.04%)
May 13, 2015 46.05 46.60 45.92 45.99 779,951 +0.02(+0.04%)
May 12, 2015 46.23 46.23 45.85 45.97 829,683 -0.53(-1.14%)
May 11, 2015 45.84 46.52 45.78 46.50 776,918 +0.57(+1.24%)
May 08, 2015 46.09 46.51 45.88 45.93 729,919 +0.04(+0.09%)
May 07, 2015 45.30 45.98 45.14 45.89 763,044 +0.53(+1.17%)
May 06, 2015 45.31 45.58 44.92 45.36 998,076 +0.16(+0.35%)
May 05, 2015 45.56 45.76 44.91 45.20 926,345 -0.33(-0.72%)
May 04, 2015 45.83 45.91 45.46 45.53 798,044 -0.10(-0.22%)
May 01, 2015 45.25 45.99 45.25 45.63 925,854 +0.63(+1.40%)
Apr 30, 2015 44.34 45.13 44.19 45.00 1,344,526 +0.52(+1.17%)
Apr 29, 2015 44.82 44.98 44.13 44.48 807,302 -0.37(-0.82%)
Apr 28, 2015 44.80 44.90 44.47 44.85 698,226 +0.07(+0.16%)
Apr 27, 2015 45.66 45.66 44.47 44.78 1,407,352 -0.78(-1.71%)
Apr 24, 2015 44.93 45.74 44.64 45.56 1,304,811 +0.84(+1.88%)
Apr 23, 2015 47.01 47.22 43.85 44.72 2,264,966 +0.72(+1.64%)
Apr 22, 2015 43.82 44.04 43.50 44.00 1,354,877 +0.09(+0.20%)
Apr 21, 2015 44.33 44.62 43.87 43.91 731,710 -0.38(-0.86%)
Apr 20, 2015 44.30 44.84 44.25 44.29 1,007,539 +0.29(+0.66%)
Apr 17, 2015 44.14 44.16 43.79 44.00 877,395 -0.35(-0.79%)
Apr 16, 2015 44.31 44.58 43.91 44.35 899,532 -0.03(-0.07%)
Apr 15, 2015 45.54 45.69 44.36 44.38 1,608,451 -1.08(-2.38%)
Apr 14, 2015 45.73 46.00 45.32 45.46 793,478 -0.34(-0.74%)
Apr 13, 2015 46.25 46.41 45.73 45.80 837,778 -0.50(-1.08%)
Apr 10, 2015 46.46 46.66 46.13 46.30 1,130,260 +0.54(+1.18%)
Apr 09, 2015 45.07 45.80 45.07 45.76 1,353,550 +0.75(+1.67%)
Apr 08, 2015 44.94 45.16 44.65 45.01 1,412,094 +0.06(+0.13%)
Apr 07, 2015 45.18 45.54 44.91 44.95 854,036 -0.27(-0.60%)
Apr 06, 2015 44.55 45.52 44.55 45.22 1,711,043 -0.31(-0.68%)
Apr 02, 2015 45.43 45.53 45.53 45.53 1,031,900 -0.16(-0.35%)
Apr 01, 2015 45.92 46.12 45.22 45.69 1,215,866 -0.62(-1.34%)
Mar 31, 2015 46.39 46.71 45.93 46.31 1,150,495 -0.36(-0.77%)
Mar 30, 2015 46.41 46.90 46.41 46.67 409,342 +0.50(+1.08%)
Mar 27, 2015 45.89 46.21 45.79 46.17 381,163 +0.29(+0.63%)
Mar 26, 2015 46.01 46.04 45.59 45.88 504,313 -0.15(-0.33%)
Mar 25, 2015 46.76 46.90 45.97 46.03 647,172 -0.58(-1.24%)
Mar 24, 2015 46.79 47.00 46.32 46.61 741,701 -0.23(-0.49%)
Mar 23, 2015 46.24 47.21 46.24 46.84 932,666 +0.62(+1.34%)
Mar 20, 2015 46.85 46.86 46.18 46.22 2,621,032 -0.41(-0.88%)
Mar 19, 2015 46.93 47.02 46.38 46.63 790,424 -0.52(-1.10%)
Mar 18, 2015 46.84 47.38 46.29 47.15 898,253 +0.25(+0.53%)
Mar 17, 2015 46.83 46.97 46.47 46.90 783,862 -0.07(-0.15%)
Mar 16, 2015 46.70 47.04 46.64 46.97 882,716 +0.24(+0.51%)
Mar 13, 2015 46.99 47.05 46.46 46.73 946,444 -0.48(-1.02%)
Mar 12, 2015 47.19 47.25 46.76 47.21 1,052,246 +0.34(+0.73%)
Mar 11, 2015 47.10 47.28 46.60 46.87 1,164,139 -0.23(-0.49%)
Mar 10, 2015 47.40 47.45 46.81 47.10 674,369 -0.66(-1.38%)
Mar 09, 2015 47.50 47.84 47.30 47.76 713,087 +0.35(+0.74%)
Mar 06, 2015 47.66 47.73 47.06 47.41 569,810 -0.42(-0.88%)
Mar 05, 2015 48.33 48.33 47.62 47.83 761,607 -0.41(-0.85%)
Mar 04, 2015 48.32 48.54 47.89 48.24 1,129,500 -0.30(-0.62%)
Mar 03, 2015 48.61 48.64 48.10 48.54 769,502 -0.27(-0.55%)
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.