Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.85 48.18 47.70 48.18 2,762 +0.37(+0.77%)
Jun 29, 2015 47.81 47.81 47.81 47.81 495 -0.82(-1.69%)
Jun 26, 2015 48.35 48.64 48.35 48.63 696 +0.36(+0.75%)
Jun 25, 2015 48.80 48.80 48.27 48.27 794 -0.54(-1.10%)
Jun 24, 2015 49.25 49.25 48.76 48.81 2,369 -0.26(-0.53%)
Jun 23, 2015 49.01 49.07 49.01 49.07 1,029 -0.28(-0.57%)
Jun 22, 2015 49.52 49.52 49.03 49.35 4,509 +0.79(+1.62%)
Jun 19, 2015 49.01 49.02 48.56 48.56 3,287 -1.58(-3.15%)
Jun 18, 2015 49.87 50.14 49.72 50.14 1,582 +0.78(+1.58%)
Jun 17, 2015 48.81 49.36 48.81 49.36 682 +0.13(+0.27%)
Jun 16, 2015 48.60 49.23 48.60 49.23 2,428 +0.33(+0.67%)
Jun 15, 2015 48.65 48.90 48.65 48.90 808 +0.01(+0.02%)
Jun 12, 2015 48.89 48.89 48.89 48.89 662 -0.51(-1.03%)
Jun 10, 2015 49.37 49.40 49.37 49.40 322 +0.85(+1.75%)
Jun 09, 2015 48.55 48.55 48.55 48.55 343 -0.11(-0.23%)
Jun 08, 2015 48.66 48.66 48.66 48.66 609 +0.64(+1.33%)
Jun 05, 2015 48.00 48.27 48.00 48.02 5,045 -0.38(-0.79%)
Jun 04, 2015 48.35 48.60 48.35 48.40 2,266 -0.51(-1.05%)
Jun 03, 2015 49.57 49.57 48.91 48.91 504 -0.70(-1.40%)
Jun 02, 2015 49.11 49.61 49.11 49.61 1,108 +1.22(+2.52%)
Jun 01, 2015 48.63 48.63 48.36 48.39 2,002 -0.39(-0.80%)
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%)
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.