Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.26 50.61 49.88 50.37 610,268 +0.05(+0.10%)
May 28, 2015 49.48 50.38 49.38 50.32 602,395 +0.72(+1.45%)
May 27, 2015 49.62 49.81 49.29 49.60 768,521 +0.04(+0.08%)
May 26, 2015 49.88 49.89 49.38 49.56 935,600 -0.42(-0.84%)
May 22, 2015 49.98 49.98 49.98 0 -0.12(-0.24%)
May 21, 2015 50.28 50.59 49.88 50.10 613,993 -0.23(-0.46%)
May 20, 2015 50.36 50.74 50.29 50.33 577,763 -0.05(-0.10%)
May 19, 2015 50.28 50.69 50.28 50.38 529,222 -0.10(-0.20%)
May 18, 2015 50.18 50.80 50.08 50.48 1,080,196 +0.20(+0.40%)
May 15, 2015 49.87 50.44 49.83 50.28 2,624,921 +0.48(+0.96%)
May 14, 2015 48.98 49.81 48.88 49.80 1,006,507 +1.10(+2.26%)
May 13, 2015 48.74 49.20 48.52 48.70 1,507,963 -0.33(-0.67%)
May 12, 2015 49.41 49.41 48.59 49.03 1,171,976 -0.51(-1.03%)
May 11, 2015 49.34 50.16 49.34 49.54 756,009 +0.02(+0.04%)
May 08, 2015 49.69 49.97 49.27 49.52 669,028 +0.28(+0.57%)
May 07, 2015 49.01 49.60 48.89 49.24 589,086 +0.39(+0.80%)
May 06, 2015 48.92 49.12 48.32 48.85 925,617 +0.22(+0.45%)
May 05, 2015 50.50 50.60 48.61 48.63 1,519,690 -1.95(-3.86%)
May 04, 2015 50.57 51.13 50.56 50.58 753,956 +0.02(+0.04%)
May 01, 2015 50.44 50.68 49.90 50.56 767,584 +0.29(+0.58%)
Apr 30, 2015 51.11 51.29 49.93 50.27 902,028 -1.16(-2.26%)
Apr 29, 2015 50.55 51.88 50.50 51.43 1,247,147 +0.55(+1.08%)
Apr 28, 2015 50.51 50.88 49.83 50.88 667,649 +0.17(+0.34%)
Apr 27, 2015 51.50 51.57 50.28 50.71 693,016 -0.76(-1.48%)
Apr 24, 2015 50.60 51.80 50.53 51.47 926,459 +0.95(+1.88%)
Apr 23, 2015 50.25 50.62 50.09 50.52 563,080 +0.35(+0.70%)
Apr 22, 2015 50.20 50.38 49.65 50.17 766,314 +0.12(+0.24%)
Apr 21, 2015 50.65 51.02 49.91 50.05 666,018 -0.49(-0.97%)
Apr 20, 2015 49.95 51.04 49.94 50.54 690,827 +0.84(+1.69%)
Apr 17, 2015 49.95 50.27 49.39 49.70 881,823 -0.58(-1.15%)
Apr 16, 2015 50.70 50.83 49.81 50.28 537,691 -0.66(-1.30%)
Apr 15, 2015 50.97 51.19 50.85 50.94 526,650 +0.30(+0.59%)
Apr 14, 2015 51.06 51.06 50.28 50.64 535,832 +0.55(+1.10%)
Apr 13, 2015 50.76 50.90 50.09 50.09 496,082 -0.63(-1.24%)
Apr 10, 2015 50.13 50.77 50.01 50.72 617,766 +0.61(+1.22%)
Apr 09, 2015 50.14 50.27 49.53 50.11 828,261 +0.05(+0.10%)
Apr 08, 2015 50.04 50.21 49.58 50.06 672,960 -0.01(-0.02%)
Apr 07, 2015 50.70 50.70 50.03 50.07 579,709 -0.69(-1.36%)
Apr 06, 2015 50.24 50.85 50.12 50.76 727,584 +0.58(+1.16%)
Apr 02, 2015 50.18 50.18 50.18 0 +0.35(+0.70%)
Apr 01, 2015 49.58 49.86 49.14 49.83 514,260 +0.18(+0.36%)
Mar 31, 2015 49.58 49.86 49.24 49.65 745,633 +0.05(+0.10%)
Mar 30, 2015 49.32 49.94 48.97 49.60 491,612 +0.71(+1.45%)
Mar 27, 2015 48.60 49.21 48.51 48.89 982,432 +0.42(+0.87%)
Mar 26, 2015 49.01 49.50 48.42 48.47 1,479,373 -0.50(-1.02%)
Mar 25, 2015 49.50 50.21 48.94 48.97 1,175,621 -0.39(-0.79%)
Mar 24, 2015 49.70 49.86 49.32 49.36 574,044 -0.45(-0.90%)
Mar 23, 2015 50.15 50.25 49.75 49.81 630,349 -0.34(-0.68%)
Mar 20, 2015 49.70 50.31 49.54 50.15 1,723,439 +0.77(+1.56%)
Mar 19, 2015 49.62 50.23 49.36 49.38 823,000 -0.47(-0.94%)
Mar 18, 2015 48.23 50.11 48.10 49.85 898,131 +1.56(+3.23%)
Mar 17, 2015 48.08 48.47 47.95 48.29 558,332 +0.11(+0.23%)
Mar 16, 2015 47.35 48.30 47.30 48.18 875,724 +0.81(+1.71%)
Mar 13, 2015 48.00 48.00 46.72 47.37 749,559 -0.63(-1.31%)
Mar 12, 2015 46.85 48.15 46.81 48.00 772,008 +1.23(+2.63%)
Mar 11, 2015 46.90 47.03 46.50 46.77 849,862 -0.06(-0.13%)
Mar 10, 2015 46.75 47.16 46.50 46.83 689,545 -0.03(-0.06%)
Mar 09, 2015 47.20 47.46 46.83 46.86 608,396 -0.25(-0.53%)
Mar 06, 2015 48.01 48.01 46.87 47.11 744,017 -1.18(-2.44%)
Mar 05, 2015 48.04 48.45 48.01 48.29 680,791 +0.35(+0.73%)
Mar 04, 2015 48.20 47.59 47.94 725,063 -0.26(-0.54%)
Mar 03, 2015 47.75 48.21 47.18 48.20 1,044,907 +0.34(+0.71%)
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.