Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.53 47.81 47.34 47.52 7,641,074 -0.13(-0.28%)
May 28, 2015 47.40 47.72 47.09 47.65 6,958,774 +0.03(+0.06%)
May 27, 2015 47.71 48.49 47.53 47.62 9,052,679 -0.01(-0.03%)
May 26, 2015 48.18 48.31 47.38 47.64 8,212,015 -0.95(-1.95%)
May 22, 2015 48.53 48.58 48.58 48.58 5,099,216 -0.35(-0.72%)
May 21, 2015 48.60 49.06 48.40 48.93 8,107,885 +0.60(+1.24%)
May 20, 2015 48.31 48.46 47.84 48.34 6,483,233 +0.29(+0.61%)
May 19, 2015 48.51 48.51 48.04 48.05 10,768,855 -0.68(-1.39%)
May 18, 2015 48.51 48.86 48.09 48.72 6,991,759 +0.21(+0.43%)
May 15, 2015 48.14 48.74 48.00 48.52 6,409,290 +0.25(+0.52%)
May 14, 2015 48.36 48.78 48.20 48.27 5,889,448 +0.02(+0.05%)
May 13, 2015 48.55 48.72 48.07 48.25 7,352,045 -0.01(-0.02%)
May 12, 2015 48.17 48.44 47.99 48.25 6,396,763 +0.09(+0.18%)
May 11, 2015 49.52 49.58 48.04 48.16 9,841,800 -1.39(-2.81%)
May 08, 2015 49.54 49.71 48.96 49.56 8,079,598 +0.41(+0.83%)
May 07, 2015 49.82 49.82 48.77 49.15 8,537,103 -0.45(-0.91%)
May 06, 2015 50.14 50.30 49.28 49.60 9,608,154 +0.02(+0.04%)
May 05, 2015 49.76 50.44 49.42 49.58 12,391,912 +0.13(+0.27%)
May 04, 2015 49.74 49.89 49.21 49.45 8,997,049 -0.31(-0.62%)
May 01, 2015 49.98 50.16 49.41 49.76 8,097,478 -0.35(-0.71%)
Apr 30, 2015 50.92 50.93 49.92 50.11 9,983,081 -0.10(-0.21%)
Apr 29, 2015 49.74 50.40 49.60 50.22 8,183,513 +0.24(+0.47%)
Apr 28, 2015 49.58 49.99 49.44 49.98 5,781,530 +0.50(+1.01%)
Apr 27, 2015 50.01 50.15 49.43 49.48 6,000,629 -0.33(-0.67%)
Apr 24, 2015 50.06 50.08 49.46 49.81 8,505,926 -0.55(-1.10%)
Apr 23, 2015 50.36 50.82 50.18 50.36 6,271,432 +0.28(+0.56%)
Apr 22, 2015 50.13 50.27 49.54 50.08 6,072,253 -0.10(-0.21%)
Apr 21, 2015 50.62 50.90 49.91 50.19 7,537,978 -0.44(-0.86%)
Apr 20, 2015 50.24 51.09 50.21 50.62 10,633,473 +0.68(+1.36%)
Apr 17, 2015 50.61 50.61 49.57 49.94 13,034,161 -0.97(-1.91%)
Apr 16, 2015 50.90 51.44 50.33 50.92 11,378,201 -0.29(-0.56%)
Apr 15, 2015 50.84 51.40 50.54 51.20 10,535,729 +0.77(+1.52%)
Apr 14, 2015 49.30 50.58 49.24 50.44 12,077,724 +1.49(+3.04%)
Apr 13, 2015 49.36 49.74 48.94 48.95 7,775,808 -0.14(-0.29%)
Apr 10, 2015 49.70 49.73 48.98 49.09 8,153,766 -0.35(-0.70%)
Apr 09, 2015 47.97 49.77 47.85 49.43 14,887,236 +1.62(+3.38%)
Apr 08, 2015 48.75 48.87 47.81 47.82 11,616,935 -0.72(-1.49%)
Apr 07, 2015 48.15 48.72 48.01 48.54 9,727,601 +0.30(+0.61%)
Apr 06, 2015 46.79 48.61 46.78 48.25 13,783,721 +1.63(+3.50%)
Apr 02, 2015 46.27 46.61 46.61 46.61 8,007,765 +0.12(+0.25%)
Apr 01, 2015 46.27 46.84 46.22 46.50 12,116,072 +0.56(+1.22%)
Mar 31, 2015 46.67 46.83 45.92 45.94 12,428,110 -1.28(-2.72%)
Mar 30, 2015 46.84 47.33 46.78 47.22 8,169,093 +0.79(+1.70%)
Mar 27, 2015 46.45 46.55 46.08 46.43 7,046,736 -0.23(-0.49%)
Mar 26, 2015 47.18 47.32 46.42 46.66 9,337,548 +0.14(+0.30%)
Mar 25, 2015 46.64 46.85 46.23 46.52 10,382,999 +0.37(+0.80%)
Mar 24, 2015 46.81 46.94 46.13 46.15 8,643,670 -0.50(-1.08%)
Mar 23, 2015 47.22 47.35 46.64 46.65 10,065,308 -0.45(-0.96%)
Mar 20, 2015 46.59 47.31 46.48 47.10 13,634,825 +0.80(+1.72%)
Mar 19, 2015 46.32 46.71 46.07 46.30 10,716,737 -0.65(-1.38%)
Mar 18, 2015 45.40 47.45 45.38 46.95 12,924,420 +1.20(+2.63%)
Mar 17, 2015 45.75 46.10 45.29 45.75 8,794,670 -0.29(-0.63%)
Mar 16, 2015 45.16 46.08 44.88 46.04 8,563,190 +0.56(+1.23%)
Mar 13, 2015 44.83 45.60 44.69 45.48 11,189,638 +0.21(+0.46%)
Mar 12, 2015 45.43 45.68 45.24 45.27 7,482,208 +0.04(+0.10%)
Mar 11, 2015 44.97 45.65 44.87 45.23 8,593,299 +0.32(+0.71%)
Mar 10, 2015 45.00 45.54 44.78 44.91 12,092,905 -0.81(-1.78%)
Mar 09, 2015 46.31 46.73 45.72 45.72 8,799,420 -0.60(-1.31%)
Mar 06, 2015 46.48 46.98 46.24 46.33 9,125,417 -0.40(-0.85%)
Mar 05, 2015 47.23 47.28 46.73 46.73 8,102,647 -0.68(-1.43%)
Mar 04, 2015 47.80 47.80 46.98 47.40 7,436,975 -0.39(-0.82%)
Mar 03, 2015 47.49 48.16 47.42 47.80 7,352,276 +0.28(+0.59%)
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.