Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.15 47.23 46.82 47.19 739,043 +0.16(+0.35%)
May 28, 2015 46.53 47.05 46.28 47.03 784,941 +0.64(+1.37%)
May 27, 2015 45.85 46.51 45.79 46.39 848,808 +0.34(+0.75%)
May 26, 2015 46.33 46.58 46.03 46.05 502,962 -0.53(-1.15%)
May 22, 2015 46.70 46.58 46.58 46.58 782,168 -0.34(-0.73%)
May 21, 2015 47.07 47.17 46.88 46.93 791,220 -0.35(-0.75%)
May 20, 2015 47.80 47.82 47.13 47.28 883,489 -0.59(-1.22%)
May 19, 2015 47.75 48.05 47.46 47.87 628,074 +0.11(+0.23%)
May 18, 2015 46.70 47.80 46.70 47.75 876,872 +0.80(+1.70%)
May 15, 2015 47.40 47.47 46.73 46.95 562,124 -0.22(-0.47%)
May 14, 2015 46.77 47.26 46.48 47.18 437,610 +0.65(+1.39%)
May 13, 2015 46.14 46.58 45.95 46.53 724,239 +0.58(+1.25%)
May 12, 2015 46.32 46.50 45.84 45.96 770,818 -0.60(-1.29%)
May 11, 2015 46.29 46.79 46.19 46.56 640,460 +0.22(+0.46%)
May 08, 2015 46.68 46.82 46.27 46.34 985,573 +0.22(+0.47%)
May 07, 2015 46.08 46.52 46.00 46.13 902,985 -0.08(-0.17%)
May 06, 2015 46.49 46.52 46.08 46.20 604,293 -0.32(-0.68%)
May 05, 2015 46.86 46.87 46.35 46.52 516,495 -0.35(-0.75%)
May 04, 2015 46.76 47.12 46.56 46.88 737,893 +0.09(+0.20%)
May 01, 2015 47.44 47.65 46.69 46.78 1,267,329 -0.60(-1.27%)
Apr 30, 2015 47.54 47.89 46.71 47.38 1,539,352 -0.43(-0.90%)
Apr 29, 2015 47.84 48.02 47.63 47.81 822,828 +0.12(+0.25%)
Apr 28, 2015 47.67 47.88 47.36 47.69 519,748 +0.08(+0.16%)
Apr 27, 2015 47.68 47.75 47.21 47.62 856,004 +0.03(+0.07%)
Apr 24, 2015 47.15 47.63 46.89 47.58 597,035 +0.27(+0.57%)
Apr 23, 2015 47.36 47.59 47.00 47.31 632,552 -0.05(-0.10%)
Apr 22, 2015 47.15 47.42 46.87 47.36 435,652 +0.32(+0.68%)
Apr 21, 2015 47.00 47.30 46.79 47.04 824,646 +0.50(+1.07%)
Apr 20, 2015 46.62 46.98 46.46 46.54 887,967 -0.05(-0.11%)
Apr 17, 2015 46.95 47.01 46.43 46.59 504,899 -0.75(-1.58%)
Apr 16, 2015 47.32 47.65 47.03 47.34 844,513 -0.14(-0.29%)
Apr 15, 2015 47.18 47.55 47.07 47.48 930,788 +0.55(+1.17%)
Apr 14, 2015 46.76 46.98 46.56 46.93 1,003,620 +0.23(+0.50%)
Apr 13, 2015 46.84 46.97 46.58 46.70 625,175 -0.09(-0.18%)
Apr 10, 2015 46.59 46.88 46.49 46.78 447,886 +0.33(+0.71%)
Apr 09, 2015 46.29 46.58 46.10 46.45 507,582 +0.09(+0.19%)
Apr 08, 2015 46.16 46.60 46.04 46.36 671,263 +0.15(+0.34%)
Apr 07, 2015 46.20 46.51 46.19 46.20 424,775 +0.00(+0.01%)
Apr 06, 2015 46.07 46.45 45.85 46.20 820,571 -0.00(-0.01%)
Apr 02, 2015 46.21 46.20 46.20 46.20 680,823 -0.11(-0.24%)
Apr 01, 2015 46.74 46.76 46.11 46.32 739,568 -0.49(-1.05%)
Mar 31, 2015 46.91 47.30 46.78 46.81 965,627 -0.32(-0.68%)
Mar 30, 2015 46.59 47.16 46.59 47.13 1,307,804 +0.59(+1.27%)
Mar 27, 2015 46.24 46.59 45.86 46.54 842,074 +0.26(+0.57%)
Mar 26, 2015 45.89 46.34 45.61 46.28 626,426 +0.32(+0.70%)
Mar 25, 2015 46.46 46.72 45.88 45.96 1,179,691 -0.42(-0.90%)
Mar 24, 2015 46.63 46.63 45.91 46.37 937,747 -0.06(-0.14%)
Mar 23, 2015 46.45 46.64 45.92 46.44 595,182 -0.02(-0.04%)
Mar 20, 2015 46.46 46.64 46.14 46.45 759,147 +0.38(+0.82%)
Mar 19, 2015 46.07 46.27 45.72 46.08 839,714 +0.29(+0.64%)
Mar 18, 2015 45.28 46.01 45.18 45.78 995,371 +0.46(+1.03%)
Mar 17, 2015 44.62 45.40 44.52 45.32 1,039,098 +0.48(+1.07%)
Mar 16, 2015 44.59 44.92 44.51 44.84 1,192,215 +0.39(+0.87%)
Mar 13, 2015 44.70 44.74 44.17 44.45 683,123 -0.22(-0.48%)
Mar 12, 2015 44.79 44.91 44.62 44.66 698,883 +0.07(+0.15%)
Mar 11, 2015 44.88 44.98 44.49 44.60 1,075,866 -0.16(-0.37%)
Mar 10, 2015 44.64 44.93 44.36 44.76 1,103,128 -0.23(-0.52%)
Mar 09, 2015 44.70 45.08 44.46 44.99 647,230 +0.41(+0.93%)
Mar 06, 2015 44.98 45.03 44.36 44.58 564,746 -0.48(-1.07%)
Mar 05, 2015 45.00 45.16 44.86 45.06 609,890 +0.06(+0.14%)
Mar 04, 2015 45.07 45.13 44.62 45.00 718,828 -0.14(-0.31%)
Mar 03, 2015 45.41 45.60 44.95 45.13 719,860 -0.47(-1.03%)
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.