Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 49.59 49.62 48.16 48.81 6,166,450 -0.92(-1.85%)
Apr 29, 2015 49.71 49.85 48.79 49.73 8,549,026 +1.22(+2.51%)
Apr 28, 2015 47.69 48.54 47.56 48.51 2,391,126 +0.67(+1.41%)
Apr 27, 2015 48.78 48.88 47.80 47.84 2,268,555 -0.80(-1.65%)
Apr 24, 2015 48.12 48.86 47.90 48.64 1,855,805 +0.51(+1.05%)
Apr 23, 2015 47.85 48.43 47.83 48.14 2,693,716 +0.31(+0.66%)
Apr 22, 2015 48.00 48.18 47.70 47.82 3,532,299 -0.17(-0.35%)
Apr 21, 2015 48.52 48.89 47.86 47.99 4,007,509 -0.51(-1.05%)
Apr 20, 2015 48.51 48.83 48.30 48.50 3,105,503 +0.20(+0.42%)
Apr 17, 2015 47.73 48.37 47.68 48.29 4,692,677 +0.41(+0.85%)
Apr 16, 2015 47.89 47.98 47.41 47.89 5,567,524 +0.00(+0.00%)
Apr 15, 2015 48.41 48.99 47.81 47.89 2,793,970 -0.35(-0.73%)
Apr 14, 2015 48.37 48.53 48.16 48.24 2,543,465 -0.05(-0.10%)
Apr 13, 2015 48.94 49.12 48.23 48.28 1,738,638 -0.64(-1.30%)
Apr 10, 2015 48.53 48.96 48.12 48.92 3,872,106 +0.24(+0.49%)
Apr 09, 2015 49.37 49.46 48.24 48.68 5,516,449 -0.77(-1.55%)
Apr 08, 2015 49.29 49.73 49.09 49.45 2,448,225 +0.12(+0.24%)
Apr 07, 2015 49.97 50.00 49.25 49.33 2,737,973 -0.73(-1.46%)
Apr 06, 2015 49.48 50.44 49.48 50.06 2,017,921 +0.63(+1.27%)
Apr 02, 2015 49.08 49.43 49.43 49.43 2,531,071 +0.43(+0.88%)
Apr 01, 2015 49.04 49.29 48.27 48.99 2,535,720 +0.05(+0.09%)
Mar 31, 2015 48.83 49.30 48.62 48.95 5,514,444 +0.11(+0.23%)
Mar 30, 2015 48.05 49.03 48.03 48.84 3,480,256 +0.87(+1.81%)
Mar 27, 2015 48.03 48.30 47.77 47.97 1,890,897 +0.09(+0.18%)
Mar 26, 2015 48.20 48.50 47.55 47.88 2,252,138 -0.36(-0.74%)
Mar 25, 2015 48.86 49.23 48.20 48.24 2,788,283 -0.64(-1.31%)
Mar 24, 2015 49.80 50.10 48.76 48.88 2,963,148 -0.94(-1.89%)
Mar 23, 2015 49.55 50.10 49.39 49.82 2,691,501 +0.48(+0.98%)
Mar 20, 2015 49.27 49.68 48.62 49.34 5,323,913 +0.32(+0.65%)
Mar 19, 2015 49.37 50.06 49.01 49.02 2,316,429 -0.59(-1.18%)
Mar 18, 2015 48.48 49.67 48.11 49.60 4,297,301 +1.10(+2.26%)
Mar 17, 2015 48.48 48.91 48.36 48.50 4,271,606 -0.46(-0.93%)
Mar 16, 2015 47.60 50.04 47.60 48.96 6,022,534 +1.60(+3.38%)
Mar 13, 2015 47.77 47.79 46.73 47.36 3,629,694 -0.56(-1.16%)
Mar 12, 2015 47.21 48.10 47.21 47.92 1,946,867 +0.94(+2.00%)
Mar 11, 2015 47.32 47.49 46.86 46.98 1,957,930 -0.36(-0.75%)
Mar 10, 2015 47.54 48.00 47.32 47.33 2,410,770 -0.27(-0.58%)
Mar 09, 2015 47.74 47.91 47.33 47.61 2,281,080 -0.12(-0.25%)
Mar 06, 2015 49.31 49.31 47.56 47.73 2,703,587 -1.49(-3.03%)
Mar 05, 2015 49.09 49.63 49.00 49.22 2,887,047 +0.18(+0.37%)
Mar 04, 2015 49.13 49.11 48.83 49.04 3,601,863 -0.07(-0.15%)
Mar 03, 2015 48.75 49.19 48.49 49.11 4,782,990 +0.28(+0.58%)
Mar 02, 2015 48.94 49.37 48.37 48.82 3,978,033 -0.30(-0.61%)
Feb 27, 2015 49.37 49.48 48.95 49.13 3,410,965 -0.17(-0.35%)
Feb 26, 2015 49.63 49.66 49.13 49.30 2,264,024 -0.17(-0.35%)
Feb 25, 2015 50.44 50.56 49.36 49.47 2,602,140 -0.95(-1.89%)
Feb 24, 2015 50.59 50.88 50.38 50.42 2,464,349 -0.10(-0.20%)
Feb 23, 2015 50.32 50.58 50.19 50.53 1,992,287 +0.26(+0.51%)
Feb 20, 2015 50.26 50.44 49.58 50.27 1,959,548 -0.06(-0.13%)
Feb 19, 2015 50.95 50.95 50.07 50.33 2,265,186 -0.46(-0.90%)
Feb 18, 2015 49.74 50.84 49.62 50.79 4,352,427 +1.06(+2.13%)
Feb 17, 2015 49.56 50.01 49.03 49.73 4,997,860 +0.30(+0.61%)
Feb 13, 2015 50.31 49.43 49.43 49.43 5,002,934 -1.04(-2.07%)
Feb 12, 2015 50.70 50.78 50.17 50.47 4,247,533 +0.00(+0.00%)
Feb 11, 2015 51.68 51.94 50.32 50.47 5,853,289 -1.47(-2.83%)
Feb 10, 2015 50.93 52.02 50.11 51.94 4,613,963 +0.95(+1.86%)
Feb 09, 2015 51.22 51.52 50.78 50.99 3,295,753 -0.27(-0.52%)
Feb 06, 2015 52.81 52.87 50.95 51.26 3,951,575 -1.83(-3.44%)
Feb 05, 2015 53.36 53.52 52.89 53.09 5,378,609 +0.14(+0.26%)
Feb 04, 2015 53.78 53.78 52.86 52.95 4,134,750 -0.86(-1.60%)
Feb 03, 2015 53.63 53.89 53.21 53.81 3,469,309 +0.20(+0.38%)
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.