Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.07 51.07 50.49 50.61 3,423,304 -0.47(-0.91%)
May 28, 2015 49.90 51.58 49.84 51.08 4,493,368 +1.19(+2.39%)
May 27, 2015 49.76 49.94 49.18 49.88 3,936,518 -0.09(-0.19%)
May 26, 2015 50.83 51.09 49.86 49.98 3,500,499 -1.30(-2.54%)
May 22, 2015 51.27 51.28 51.28 51.28 1,686,518 +0.06(+0.11%)
May 21, 2015 51.03 51.31 50.83 51.22 1,937,670 +0.06(+0.13%)
May 20, 2015 51.51 51.52 51.12 51.16 2,234,831 -0.19(-0.36%)
May 19, 2015 51.69 51.74 51.23 51.34 1,873,339 -0.23(-0.45%)
May 18, 2015 51.28 51.67 51.25 51.57 1,568,197 +0.37(+0.72%)
May 15, 2015 50.92 51.23 50.66 51.21 3,498,550 +0.49(+0.96%)
May 14, 2015 50.79 50.97 50.26 50.72 3,143,922 +0.24(+0.47%)
May 13, 2015 51.17 51.44 50.14 50.48 3,525,303 -0.76(-1.49%)
May 12, 2015 51.23 51.41 50.78 51.24 1,856,254 -0.36(-0.70%)
May 11, 2015 51.69 51.92 51.48 51.60 2,501,360 -0.06(-0.13%)
May 08, 2015 51.46 51.97 51.44 51.67 2,009,378 +0.67(+1.31%)
May 07, 2015 50.72 51.16 50.72 51.00 2,753,508 +0.14(+0.28%)
May 06, 2015 51.34 51.56 50.60 50.85 2,683,434 -0.52(-1.02%)
May 05, 2015 51.22 51.80 51.16 51.38 2,760,571 +0.17(+0.34%)
May 04, 2015 51.98 52.08 51.03 51.21 3,724,174 -0.57(-1.10%)
May 01, 2015 52.25 52.44 50.11 51.77 5,945,028 -0.27(-0.52%)
Apr 30, 2015 52.46 52.79 51.88 52.05 3,661,583 -0.54(-1.02%)
Apr 29, 2015 52.69 52.74 52.16 52.59 2,065,771 -0.19(-0.35%)
Apr 28, 2015 52.70 52.86 52.27 52.77 1,390,050 -0.01(-0.03%)
Apr 27, 2015 53.14 53.32 52.67 52.79 1,661,634 -0.17(-0.33%)
Apr 24, 2015 53.30 53.32 52.93 52.96 1,278,775 -0.15(-0.28%)
Apr 23, 2015 53.05 53.44 52.89 53.11 2,193,943 +0.00(+0.00%)
Apr 22, 2015 53.57 53.58 52.89 53.11 1,354,020 -0.30(-0.57%)
Apr 21, 2015 53.46 53.59 53.20 53.41 1,644,883 +0.26(+0.49%)
Apr 20, 2015 53.34 53.58 53.02 53.15 1,864,220 +0.17(+0.31%)
Apr 17, 2015 53.23 53.41 52.83 52.99 2,033,829 -0.56(-1.05%)
Apr 16, 2015 53.53 53.84 53.44 53.55 1,075,608 -0.02(-0.04%)
Apr 15, 2015 53.92 54.29 53.51 53.57 1,769,490 -0.08(-0.15%)
Apr 14, 2015 53.81 53.94 53.40 53.65 1,761,525 -0.16(-0.29%)
Apr 13, 2015 54.23 54.48 53.81 53.81 1,592,257 -0.50(-0.93%)
Apr 10, 2015 54.09 54.35 53.82 54.31 1,890,366 +0.22(+0.41%)
Apr 09, 2015 54.37 54.62 53.86 54.09 1,439,961 -0.23(-0.42%)
Apr 08, 2015 54.39 54.66 53.92 54.32 1,886,157 -0.03(-0.05%)
Apr 07, 2015 54.45 54.63 54.14 54.35 2,018,923 -0.12(-0.21%)
Apr 06, 2015 53.86 54.74 53.74 54.46 1,774,379 +0.22(+0.41%)
Apr 02, 2015 53.90 54.24 54.24 54.24 1,496,143 +0.32(+0.60%)
Apr 01, 2015 54.17 54.17 53.35 53.92 2,201,168 -0.20(-0.37%)
Mar 31, 2015 53.93 54.45 53.81 54.12 3,567,394 +0.13(+0.24%)
Mar 30, 2015 53.63 54.17 53.63 53.99 1,229,943 +0.55(+1.04%)
Mar 27, 2015 53.21 53.69 53.09 53.43 1,176,070 +0.34(+0.65%)
Mar 26, 2015 52.93 53.38 52.47 53.09 1,592,146 -0.14(-0.26%)
Mar 25, 2015 54.18 54.32 53.23 53.23 2,497,913 -0.95(-1.75%)
Mar 24, 2015 54.55 54.57 54.00 54.17 1,848,590 -0.43(-0.79%)
Mar 23, 2015 54.17 54.96 54.08 54.60 2,692,668 +0.53(+0.98%)
Mar 20, 2015 53.40 54.15 53.25 54.07 7,111,267 +0.86(+1.61%)
Mar 19, 2015 53.11 53.32 52.84 53.22 1,524,600 +0.12(+0.22%)
Mar 18, 2015 52.40 53.28 51.91 53.10 3,062,112 +0.58(+1.11%)
Mar 17, 2015 52.40 52.72 52.26 52.52 2,876,945 -0.05(-0.10%)
Mar 16, 2015 52.64 52.82 52.39 52.57 1,702,391 +0.17(+0.32%)
Mar 13, 2015 52.70 52.99 52.08 52.41 2,122,822 -0.21(-0.40%)
Mar 12, 2015 52.59 52.76 52.26 52.61 3,735,332 +0.36(+0.69%)
Mar 11, 2015 53.19 53.32 52.15 52.26 2,997,420 -0.91(-1.70%)
Mar 10, 2015 53.30 53.58 53.10 53.16 1,878,018 -0.78(-1.45%)
Mar 09, 2015 53.68 54.09 53.48 53.94 1,887,855 +0.42(+0.78%)
Mar 06, 2015 54.23 54.30 53.41 53.53 2,177,095 -0.91(-1.66%)
Mar 05, 2015 54.97 55.03 54.35 54.43 2,443,239 -0.30(-0.55%)
Mar 04, 2015 54.80 54.95 54.38 54.73 1,689,845 -0.14(-0.26%)
Mar 03, 2015 54.90 55.13 54.63 54.88 2,073,530 -0.39(-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.