Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.54 43.76 42.51 42.58 352,287 -1.08(-2.47%)
May 28, 2015 43.78 44.02 43.60 43.66 160,905 -0.05(-0.11%)
May 27, 2015 43.49 43.89 43.05 43.71 174,441 +0.27(+0.62%)
May 26, 2015 44.06 44.50 43.41 43.44 347,161 -0.63(-1.43%)
May 22, 2015 43.17 44.07 44.07 44.07 561,100 +0.97(+2.25%)
May 21, 2015 42.25 43.64 40.54 43.10 841,407 -1.00(-2.27%)
May 20, 2015 44.48 44.48 43.66 44.10 457,261 -0.15(-0.34%)
May 19, 2015 45.12 45.37 44.18 44.25 328,517 -0.82(-1.82%)
May 18, 2015 44.56 45.37 44.33 45.07 227,509 +0.66(+1.49%)
May 15, 2015 44.55 44.88 44.17 44.41 204,577 -0.06(-0.13%)
May 14, 2015 44.83 44.99 43.75 44.47 300,009 -0.13(-0.29%)
May 13, 2015 44.63 45.11 44.24 44.60 229,338 -0.03(-0.07%)
May 12, 2015 44.55 44.96 44.11 44.63 166,415 -0.17(-0.38%)
May 11, 2015 45.26 45.61 44.73 44.80 237,188 -0.53(-1.17%)
May 08, 2015 46.29 46.45 45.19 45.33 214,854 -0.43(-0.94%)
May 07, 2015 45.39 46.25 45.32 45.76 217,443 +0.40(+0.88%)
May 06, 2015 45.09 45.39 44.03 45.36 349,307 +0.34(+0.76%)
May 05, 2015 45.21 45.40 44.66 45.02 221,143 -0.23(-0.51%)
May 04, 2015 45.70 46.41 45.21 45.25 192,787 -0.38(-0.83%)
May 01, 2015 44.93 46.08 44.80 45.63 233,697 +0.83(+1.85%)
Apr 30, 2015 45.16 45.90 44.70 44.80 222,716 -0.44(-0.97%)
Apr 29, 2015 46.55 46.55 45.01 45.24 422,622 -1.49(-3.19%)
Apr 28, 2015 47.19 47.38 46.32 46.73 211,633 -0.40(-0.85%)
Apr 27, 2015 47.72 48.29 46.99 47.13 147,841 -0.57(-1.19%)
Apr 24, 2015 47.75 48.26 47.63 47.70 123,651 +0.00(+0.00%)
Apr 23, 2015 47.15 47.89 47.14 47.70 177,205 +0.45(+0.95%)
Apr 22, 2015 47.70 47.70 47.04 47.25 124,068 -0.35(-0.74%)
Apr 21, 2015 48.05 48.40 47.40 47.60 212,216 -0.38(-0.79%)
Apr 20, 2015 47.15 48.40 46.85 47.98 335,386 +1.15(+2.46%)
Apr 17, 2015 47.84 48.03 46.74 46.83 302,024 -1.28(-2.66%)
Apr 16, 2015 48.24 48.72 48.02 48.11 235,054 -0.14(-0.29%)
Apr 15, 2015 48.86 49.59 48.13 48.25 231,868 -0.37(-0.76%)
Apr 14, 2015 49.10 49.10 48.41 48.62 393,213 -0.22(-0.45%)
Apr 13, 2015 48.76 49.17 48.55 48.84 323,970 -0.01(-0.02%)
Apr 10, 2015 47.67 49.18 47.49 48.85 424,292 +1.39(+2.93%)
Apr 09, 2015 49.67 49.83 46.70 47.46 499,411 -2.21(-4.45%)
Apr 08, 2015 49.41 49.80 49.17 49.67 201,644 +0.34(+0.69%)
Apr 07, 2015 49.70 50.23 49.25 49.33 222,032 -0.43(-0.86%)
Apr 06, 2015 50.98 51.20 49.62 49.76 379,125 -1.22(-2.39%)
Apr 02, 2015 50.64 50.98 50.98 50.98 196,800 +0.30(+0.59%)
Apr 01, 2015 50.94 51.28 50.00 50.68 347,640 -0.41(-0.80%)
Mar 31, 2015 49.68 51.43 49.68 51.09 350,841 +1.19(+2.38%)
Mar 30, 2015 49.53 50.24 49.53 49.90 172,010 +0.55(+1.11%)
Mar 27, 2015 49.24 49.43 48.03 49.35 497,913 +0.10(+0.20%)
Mar 26, 2015 49.63 49.75 49.05 49.25 167,067 -0.60(-1.20%)
Mar 25, 2015 51.60 51.72 49.84 49.85 224,100 -1.87(-3.62%)
Mar 24, 2015 51.49 51.80 51.15 51.72 206,290 +0.18(+0.35%)
Mar 23, 2015 50.85 52.00 50.85 51.54 241,052 +0.61(+1.20%)
Mar 20, 2015 50.16 51.08 49.79 50.93 338,628 +0.97(+1.94%)
Mar 19, 2015 49.55 50.20 49.55 49.96 151,226 +0.41(+0.83%)
Mar 18, 2015 49.00 49.55 48.01 49.55 190,777 +0.33(+0.67%)
Mar 17, 2015 49.06 49.81 48.81 49.22 291,884 +0.16(+0.33%)
Mar 16, 2015 48.10 49.29 47.99 49.06 299,502 +1.02(+2.12%)
Mar 13, 2015 48.85 48.85 47.22 48.04 375,282 -0.74(-1.52%)
Mar 12, 2015 48.63 49.32 48.35 48.78 422,594 +0.28(+0.58%)
Mar 11, 2015 48.66 48.94 48.13 48.50 209,646 +0.00(+0.00%)
Mar 10, 2015 48.49 49.26 48.32 48.50 287,963 -0.17(-0.35%)
Mar 09, 2015 47.87 48.85 47.87 48.67 246,971 +0.74(+1.54%)
Mar 06, 2015 48.22 48.93 47.42 47.93 231,223 -0.51(-1.05%)
Mar 05, 2015 51.02 51.02 48.11 48.44 489,152 -2.83(-5.52%)
Mar 04, 2015 51.05 51.71 51.05 51.27 214,279 +0.22(+0.43%)
Mar 03, 2015 51.22 51.48 50.17 51.05 242,491 -0.43(-0.84%)
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.