Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.02 51.02 50.44 50.56 3,426,395 -0.47(-0.91%)
May 28, 2015 49.85 51.53 49.80 51.03 4,497,426 +1.19(+2.39%)
May 27, 2015 49.72 49.90 49.14 49.84 3,940,073 -0.09(-0.19%)
May 26, 2015 50.78 51.05 49.81 49.93 3,503,660 -1.30(-2.54%)
May 22, 2015 51.22 51.23 51.23 51.23 1,688,041 +0.06(+0.11%)
May 21, 2015 50.98 51.27 50.79 51.17 1,939,420 +0.06(+0.13%)
May 20, 2015 51.46 51.48 51.08 51.11 2,236,849 -0.19(-0.36%)
May 19, 2015 51.64 51.69 51.19 51.30 1,875,031 -0.23(-0.45%)
May 18, 2015 51.23 51.62 51.21 51.53 1,569,614 +0.37(+0.72%)
May 15, 2015 50.87 51.19 50.61 51.16 3,501,710 +0.49(+0.96%)
May 14, 2015 50.74 50.92 50.22 50.67 3,146,762 +0.24(+0.47%)
May 13, 2015 51.12 51.40 50.10 50.43 3,528,487 -0.76(-1.49%)
May 12, 2015 51.19 51.36 50.74 51.20 1,857,930 -0.36(-0.70%)
May 11, 2015 51.65 51.87 51.43 51.55 2,503,619 -0.06(-0.13%)
May 08, 2015 51.41 51.92 51.40 51.62 2,011,193 +0.67(+1.31%)
May 07, 2015 50.68 51.11 50.68 50.95 2,755,995 +0.14(+0.28%)
May 06, 2015 51.30 51.51 50.56 50.81 2,685,858 -0.52(-1.02%)
May 05, 2015 51.17 51.76 51.12 51.33 2,763,064 +0.17(+0.34%)
May 04, 2015 51.94 52.04 50.99 51.16 3,727,538 -0.57(-1.10%)
May 01, 2015 52.20 52.39 50.07 51.73 5,950,397 -0.27(-0.52%)
Apr 30, 2015 52.41 52.74 51.83 52.00 3,664,890 -0.54(-1.02%)
Apr 29, 2015 52.65 52.69 52.11 52.54 2,067,637 -0.19(-0.35%)
Apr 28, 2015 52.65 52.81 52.22 52.73 1,391,306 -0.01(-0.03%)
Apr 27, 2015 53.09 53.27 52.62 52.74 1,663,135 -0.17(-0.33%)
Apr 24, 2015 53.25 53.27 52.88 52.91 1,279,930 -0.15(-0.28%)
Apr 23, 2015 53.00 53.39 52.85 53.06 2,195,924 +0.00(+0.00%)
Apr 22, 2015 53.52 53.53 52.85 53.06 1,355,242 -0.30(-0.56%)
Apr 21, 2015 53.41 53.54 53.16 53.36 1,646,369 +0.26(+0.49%)
Apr 20, 2015 53.29 53.54 52.97 53.11 1,865,903 +0.17(+0.31%)
Apr 17, 2015 53.18 53.36 52.78 52.94 2,035,666 -0.56(-1.05%)
Apr 16, 2015 53.48 53.79 53.39 53.50 1,076,580 -0.02(-0.04%)
Apr 15, 2015 53.87 54.24 53.46 53.52 1,771,088 -0.08(-0.15%)
Apr 14, 2015 53.77 53.90 53.35 53.60 1,763,116 -0.16(-0.29%)
Apr 13, 2015 54.18 54.43 53.76 53.76 1,593,695 -0.50(-0.93%)
Apr 10, 2015 54.05 54.30 53.77 54.26 1,892,073 +0.22(+0.41%)
Apr 09, 2015 54.32 54.57 53.81 54.04 1,441,262 -0.23(-0.42%)
Apr 08, 2015 54.34 54.61 53.87 54.27 1,887,861 -0.03(-0.05%)
Apr 07, 2015 54.40 54.58 54.09 54.30 2,020,746 -0.11(-0.21%)
Apr 06, 2015 53.82 54.69 53.69 54.41 1,775,981 +0.22(+0.41%)
Apr 02, 2015 53.85 54.19 54.19 54.19 1,497,494 +0.32(+0.60%)
Apr 01, 2015 54.12 54.12 53.31 53.87 2,203,156 -0.20(-0.37%)
Mar 31, 2015 53.88 54.40 53.77 54.07 3,570,616 +0.13(+0.24%)
Mar 30, 2015 53.58 54.12 53.58 53.94 1,231,054 +0.55(+1.04%)
Mar 27, 2015 53.16 53.64 53.04 53.39 1,177,132 +0.34(+0.65%)
Mar 26, 2015 52.88 53.34 52.42 53.04 1,593,584 -0.14(-0.26%)
Mar 25, 2015 54.13 54.28 53.18 53.18 2,500,169 -0.95(-1.75%)
Mar 24, 2015 54.51 54.52 53.95 54.12 1,850,260 -0.43(-0.79%)
Mar 23, 2015 54.12 54.91 54.03 54.56 2,695,099 +0.53(+0.98%)
Mar 20, 2015 53.35 54.10 53.20 54.02 7,117,689 +0.85(+1.61%)
Mar 19, 2015 53.06 53.27 52.79 53.17 1,525,977 +0.11(+0.22%)
Mar 18, 2015 52.35 53.23 51.86 53.06 3,064,878 +0.58(+1.11%)
Mar 17, 2015 52.35 52.67 52.21 52.47 2,879,543 -0.05(-0.10%)
Mar 16, 2015 52.60 52.77 52.34 52.52 1,703,928 +0.17(+0.32%)
Mar 13, 2015 52.65 52.94 52.03 52.36 2,124,740 -0.21(-0.40%)
Mar 12, 2015 52.55 52.71 52.22 52.57 3,738,706 +0.36(+0.69%)
Mar 11, 2015 53.14 53.27 52.10 52.21 3,000,127 -0.90(-1.70%)
Mar 10, 2015 53.26 53.53 53.06 53.11 1,879,714 -0.78(-1.45%)
Mar 09, 2015 53.63 54.04 53.44 53.90 1,889,560 +0.42(+0.78%)
Mar 06, 2015 54.18 54.25 53.36 53.48 2,179,061 -0.92(-1.69%)
Mar 05, 2015 54.93 54.99 54.31 54.40 2,444,842 -0.30(-0.55%)
Mar 04, 2015 54.77 54.92 54.35 54.70 1,690,954 -0.14(-0.26%)
Mar 03, 2015 54.86 55.10 54.59 54.84 2,074,891 -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.