Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.73 49.87 49.41 49.55 1,387,954 -0.19(-0.38%)
May 28, 2015 49.61 49.89 49.40 49.74 1,241,057 +0.21(+0.42%)
May 27, 2015 49.66 49.73 49.37 49.53 1,879,200 +0.02(+0.05%)
May 26, 2015 49.78 49.78 49.28 49.51 1,087,582 -0.28(-0.57%)
May 22, 2015 49.73 49.79 49.79 49.79 1,017,238 -0.03(-0.06%)
May 21, 2015 49.81 49.96 49.46 49.82 904,631 -0.04(-0.08%)
May 20, 2015 49.78 50.21 49.63 49.86 1,202,649 +0.12(+0.24%)
May 19, 2015 49.63 50.00 49.47 49.74 1,123,606 -0.13(-0.25%)
May 18, 2015 49.28 49.88 49.28 49.86 1,425,070 +0.37(+0.75%)
May 15, 2015 49.00 49.56 48.92 49.50 2,933,767 +0.66(+1.34%)
May 14, 2015 48.58 49.01 48.46 48.84 1,622,126 +0.56(+1.17%)
May 13, 2015 49.08 49.36 48.02 48.28 2,242,776 -0.67(-1.37%)
May 12, 2015 48.94 49.23 48.60 48.95 1,589,481 -0.33(-0.66%)
May 11, 2015 49.42 50.10 49.22 49.27 1,380,367 -0.27(-0.54%)
May 08, 2015 49.60 49.95 49.31 49.54 1,950,968 +0.51(+1.05%)
May 07, 2015 48.94 49.43 48.92 49.03 1,529,478 +0.28(+0.56%)
May 06, 2015 49.21 49.41 48.28 48.75 2,359,036 -0.46(-0.94%)
May 05, 2015 50.45 50.45 49.15 49.21 1,565,064 -1.20(-2.38%)
May 04, 2015 50.20 50.84 50.10 50.41 1,038,599 +0.33(+0.66%)
May 01, 2015 49.92 50.10 49.50 50.08 1,449,923 +0.28(+0.57%)
Apr 30, 2015 50.70 50.70 49.53 49.80 2,394,633 -1.04(-2.04%)
Apr 29, 2015 50.75 50.97 50.40 50.84 1,535,009 -0.36(-0.71%)
Apr 28, 2015 50.73 51.28 50.50 51.20 1,355,038 +0.25(+0.49%)
Apr 27, 2015 52.03 52.11 50.82 50.95 1,970,781 -0.84(-1.62%)
Apr 24, 2015 51.24 52.32 50.45 51.79 2,248,516 -0.01(-0.01%)
Apr 23, 2015 51.30 51.87 51.23 51.80 2,243,332 +0.56(+1.10%)
Apr 22, 2015 51.22 51.35 50.77 51.23 1,322,708 +0.47(+0.92%)
Apr 21, 2015 51.39 51.73 50.57 50.77 1,072,610 -0.54(-1.05%)
Apr 20, 2015 50.60 51.80 50.60 51.30 1,390,243 +0.83(+1.65%)
Apr 17, 2015 50.25 50.90 50.25 50.47 1,073,395 -0.15(-0.30%)
Apr 16, 2015 50.85 50.87 50.10 50.62 1,362,109 -0.34(-0.66%)
Apr 15, 2015 50.95 51.45 50.93 50.96 1,655,805 +0.04(+0.07%)
Apr 14, 2015 50.70 51.03 50.61 50.92 1,344,946 +0.23(+0.46%)
Apr 13, 2015 51.12 51.18 50.66 50.69 1,609,866 -0.43(-0.83%)
Apr 10, 2015 51.17 51.46 50.82 51.12 1,234,930 +0.21(+0.42%)
Apr 09, 2015 51.19 51.20 50.58 50.90 1,584,272 -0.26(-0.51%)
Apr 08, 2015 51.30 51.51 50.81 51.17 1,568,666 -0.21(-0.41%)
Apr 07, 2015 52.09 52.15 51.32 51.38 1,917,867 -0.77(-1.48%)
Apr 06, 2015 51.49 52.70 51.38 52.15 2,973,827 +0.81(+1.58%)
Apr 02, 2015 50.88 51.33 51.33 51.33 2,431,170 +0.44(+0.86%)
Apr 01, 2015 50.42 50.90 49.83 50.90 1,242,656 +0.43(+0.86%)
Mar 31, 2015 50.21 50.88 50.13 50.47 1,927,298 -0.02(-0.05%)
Mar 30, 2015 50.25 50.68 50.01 50.49 1,064,001 +0.36(+0.71%)
Mar 27, 2015 49.66 50.37 49.54 50.13 2,065,736 +0.44(+0.89%)
Mar 26, 2015 49.81 50.19 49.39 49.69 2,535,425 -0.06(-0.11%)
Mar 25, 2015 50.38 50.63 49.73 49.75 1,474,429 -0.53(-1.05%)
Mar 24, 2015 50.78 51.14 50.26 50.27 1,234,060 -0.63(-1.24%)
Mar 23, 2015 50.91 51.28 50.85 50.90 1,357,125 -0.11(-0.22%)
Mar 20, 2015 50.03 51.09 49.92 51.02 3,830,539 +1.24(+2.50%)
Mar 19, 2015 50.00 50.55 49.73 49.77 2,254,490 -0.39(-0.77%)
Mar 18, 2015 49.18 50.49 49.01 50.16 3,447,384 +0.99(+2.01%)
Mar 17, 2015 49.22 49.50 48.89 49.17 1,844,448 -0.22(-0.44%)
Mar 16, 2015 48.91 49.73 48.77 49.39 1,997,473 +0.78(+1.61%)
Mar 13, 2015 49.00 49.02 48.06 48.61 2,276,067 -0.46(-0.93%)
Mar 12, 2015 48.70 49.27 48.58 49.06 2,567,130 +0.62(+1.28%)
Mar 11, 2015 48.86 49.07 48.43 48.45 1,355,862 -0.39(-0.80%)
Mar 10, 2015 48.53 49.31 48.45 48.84 1,806,677 +0.19(+0.40%)
Mar 09, 2015 48.63 49.00 48.36 48.64 1,798,503 +0.04(+0.08%)
Mar 06, 2015 49.68 49.83 48.35 48.61 1,867,611 -1.69(-3.36%)
Mar 05, 2015 50.15 50.50 50.02 50.30 1,272,267 +0.35(+0.69%)
Mar 04, 2015 49.91 50.06 50.04 49.95 1,708,603 -0.09(-0.17%)
Mar 03, 2015 49.77 50.17 49.47 50.04 2,488,632 +0.17(+0.35%)
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.