Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.55 52.88 51.98 52.14 3,654,935 -0.54(-1.02%)
Apr 29, 2015 52.79 52.83 52.26 52.68 2,062,021 -0.19(-0.35%)
Apr 28, 2015 52.80 52.95 52.36 52.87 1,387,527 -0.01(-0.03%)
Apr 27, 2015 53.24 53.42 52.77 52.88 1,658,617 -0.17(-0.33%)
Apr 24, 2015 53.39 53.42 53.03 53.06 1,276,454 -0.15(-0.28%)
Apr 23, 2015 53.14 53.54 52.99 53.21 2,189,960 +0.00(+0.00%)
Apr 22, 2015 53.67 53.68 52.99 53.21 1,351,561 -0.30(-0.57%)
Apr 21, 2015 53.55 53.69 53.30 53.51 1,641,897 +0.26(+0.49%)
Apr 20, 2015 53.44 53.68 53.11 53.25 1,860,835 +0.17(+0.31%)
Apr 17, 2015 53.33 53.51 52.93 53.08 2,030,136 -0.56(-1.05%)
Apr 16, 2015 53.62 53.94 53.54 53.65 1,073,656 -0.02(-0.04%)
Apr 15, 2015 54.02 54.39 53.60 53.67 1,766,277 -0.08(-0.15%)
Apr 14, 2015 53.91 54.04 53.49 53.75 1,758,327 -0.16(-0.29%)
Apr 13, 2015 54.33 54.58 53.91 53.91 1,589,366 -0.50(-0.93%)
Apr 10, 2015 54.19 54.45 53.92 54.41 1,886,934 +0.22(+0.41%)
Apr 09, 2015 54.47 54.72 53.96 54.19 1,437,347 -0.23(-0.42%)
Apr 08, 2015 54.49 54.75 54.01 54.42 1,882,733 -0.03(-0.05%)
Apr 07, 2015 54.55 54.73 54.24 54.45 2,015,258 -0.12(-0.21%)
Apr 06, 2015 53.96 54.84 53.83 54.56 1,771,157 +0.22(+0.41%)
Apr 02, 2015 54.00 54.34 54.34 54.34 1,493,426 +0.32(+0.60%)
Apr 01, 2015 54.27 54.27 53.45 54.01 2,197,172 -0.20(-0.37%)
Mar 31, 2015 54.03 54.55 53.91 54.21 3,560,918 +0.13(+0.24%)
Mar 30, 2015 53.73 54.27 53.73 54.09 1,227,710 +0.55(+1.04%)
Mar 27, 2015 53.31 53.79 53.19 53.53 1,173,935 +0.35(+0.65%)
Mar 26, 2015 53.03 53.48 52.57 53.19 1,589,255 -0.14(-0.26%)
Mar 25, 2015 54.28 54.42 53.32 53.32 2,493,378 -0.95(-1.75%)
Mar 24, 2015 54.65 54.67 54.10 54.27 1,845,234 -0.43(-0.79%)
Mar 23, 2015 54.27 55.06 54.18 54.70 2,687,779 +0.53(+0.98%)
Mar 20, 2015 53.49 54.25 53.34 54.17 7,098,356 +0.86(+1.61%)
Mar 19, 2015 53.21 53.42 52.93 53.31 1,521,832 +0.12(+0.22%)
Mar 18, 2015 52.49 53.38 52.00 53.20 3,056,553 +0.58(+1.11%)
Mar 17, 2015 52.49 52.81 52.35 52.62 2,871,722 -0.05(-0.10%)
Mar 16, 2015 52.74 52.91 52.49 52.67 1,699,300 +0.17(+0.32%)
Mar 13, 2015 52.80 53.08 52.17 52.50 2,118,968 -0.21(-0.40%)
Mar 12, 2015 52.69 52.85 52.36 52.71 3,728,551 +0.36(+0.69%)
Mar 11, 2015 53.29 53.42 52.24 52.35 2,991,978 -0.91(-1.70%)
Mar 10, 2015 53.40 53.67 53.20 53.26 1,874,608 -0.78(-1.45%)
Mar 09, 2015 53.78 54.19 53.58 54.04 1,884,428 +0.42(+0.78%)
Mar 06, 2015 54.33 54.40 53.51 53.62 2,173,142 -0.91(-1.66%)
Mar 05, 2015 55.07 55.13 54.45 54.53 2,438,803 -0.30(-0.55%)
Mar 04, 2015 54.90 55.05 54.48 54.83 1,686,777 -0.14(-0.26%)
Mar 03, 2015 55.00 55.23 54.73 54.98 2,069,766 -0.39(-0.71%)
Mar 02, 2015 54.86 55.51 54.73 55.37 2,706,994 +0.42(+0.76%)
Feb 27, 2015 55.03 55.16 54.85 54.95 2,417,765 -0.16(-0.29%)
Feb 26, 2015 55.48 55.59 54.98 55.11 2,687,686 -0.52(-0.94%)
Feb 25, 2015 54.85 55.79 54.85 55.64 3,865,885 +0.92(+1.69%)
Feb 24, 2015 54.65 54.97 54.56 54.71 2,422,001 +0.11(+0.20%)
Feb 23, 2015 54.37 54.70 54.24 54.60 3,545,773 +0.27(+0.49%)
Feb 20, 2015 53.36 54.36 53.19 54.34 3,147,310 +0.97(+1.81%)
Feb 19, 2015 54.02 54.08 53.36 53.37 5,100,960 -0.64(-1.18%)
Feb 18, 2015 53.76 54.27 53.76 54.01 4,638,805 -0.04(-0.08%)
Feb 17, 2015 53.69 54.42 53.20 54.05 4,158,382 +0.10(+0.19%)
Feb 13, 2015 52.22 53.95 53.95 53.95 7,773,626 +3.05(+6.00%)
Feb 12, 2015 50.37 51.08 50.31 50.90 5,596,234 +0.67(+1.33%)
Feb 11, 2015 49.84 50.30 49.84 50.23 4,043,445 +0.31(+0.62%)
Feb 10, 2015 49.71 50.22 49.54 49.92 5,173,112 +0.67(+1.35%)
Feb 09, 2015 49.51 49.52 48.64 49.26 5,982,831 -0.39(-0.78%)
Feb 06, 2015 50.63 50.74 49.64 49.64 5,081,909 -0.71(-1.41%)
Feb 05, 2015 49.72 50.42 49.59 50.35 3,843,323 +0.97(+1.97%)
Feb 04, 2015 49.89 50.25 48.87 49.38 10,755,058 -1.62(-3.18%)
Feb 03, 2015 50.06 51.04 49.97 51.00 4,261,229 +1.32(+2.66%)
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.