Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.12 51.12 50.53 50.66 3,420,175 -0.47(-0.91%)
May 28, 2015 49.94 51.63 49.89 51.12 4,489,261 +1.19(+2.39%)
May 27, 2015 49.81 49.99 49.22 49.93 3,932,920 -0.09(-0.19%)
May 26, 2015 50.87 51.14 49.90 50.02 3,497,299 -1.30(-2.54%)
May 22, 2015 51.32 51.32 51.32 51.32 1,684,976 +0.06(+0.11%)
May 21, 2015 51.07 51.36 50.88 51.27 1,935,899 +0.06(+0.13%)
May 20, 2015 51.55 51.57 51.17 51.20 2,232,788 -0.19(-0.36%)
May 19, 2015 51.73 51.79 51.28 51.39 1,871,627 -0.23(-0.45%)
May 18, 2015 51.32 51.71 51.30 51.62 1,566,764 +0.37(+0.72%)
May 15, 2015 50.97 51.28 50.71 51.25 3,495,353 +0.49(+0.96%)
May 14, 2015 50.84 51.02 50.31 50.76 3,141,049 +0.24(+0.47%)
May 13, 2015 51.22 51.49 50.19 50.53 3,522,081 -0.76(-1.49%)
May 12, 2015 51.28 51.45 50.83 51.29 1,854,557 -0.36(-0.70%)
May 11, 2015 51.74 51.97 51.53 51.65 2,499,074 -0.06(-0.13%)
May 08, 2015 51.50 52.02 51.49 51.71 2,007,541 +0.67(+1.31%)
May 07, 2015 50.77 51.20 50.77 51.04 2,750,992 +0.14(+0.28%)
May 06, 2015 51.39 51.61 50.65 50.90 2,680,982 -0.52(-1.02%)
May 05, 2015 51.27 51.85 51.21 51.43 2,758,048 +0.17(+0.34%)
May 04, 2015 52.03 52.13 51.08 51.25 3,720,770 -0.57(-1.10%)
May 01, 2015 52.30 52.49 50.16 51.82 5,939,594 -0.27(-0.52%)
Apr 30, 2015 52.50 52.84 51.93 52.09 3,658,236 -0.54(-1.03%)
Apr 29, 2015 52.74 52.78 52.21 52.63 2,063,883 -0.19(-0.35%)
Apr 28, 2015 52.75 52.91 52.32 52.82 1,388,780 -0.01(-0.03%)
Apr 27, 2015 53.19 53.37 52.72 52.84 1,660,115 -0.17(-0.33%)
Apr 24, 2015 53.35 53.37 52.98 53.01 1,277,607 -0.15(-0.28%)
Apr 23, 2015 53.09 53.49 52.94 53.16 2,191,938 +0.00(+0.00%)
Apr 22, 2015 53.62 53.63 52.94 53.16 1,352,782 -0.30(-0.57%)
Apr 21, 2015 53.50 53.64 53.25 53.46 1,643,380 +0.26(+0.49%)
Apr 20, 2015 53.39 53.63 53.07 53.20 1,862,516 +0.17(+0.31%)
Apr 17, 2015 53.28 53.46 52.88 53.04 2,031,970 -0.56(-1.05%)
Apr 16, 2015 53.58 53.89 53.49 53.60 1,074,625 -0.02(-0.04%)
Apr 15, 2015 53.97 54.34 53.55 53.62 1,767,873 -0.08(-0.15%)
Apr 14, 2015 53.86 53.99 53.45 53.70 1,759,915 -0.16(-0.29%)
Apr 13, 2015 54.28 54.53 53.86 53.86 1,590,802 -0.50(-0.93%)
Apr 10, 2015 54.14 54.40 53.87 54.36 1,888,638 +0.22(+0.41%)
Apr 09, 2015 54.42 54.67 53.91 54.14 1,438,645 -0.23(-0.42%)
Apr 08, 2015 54.44 54.71 53.96 54.37 1,884,433 -0.03(-0.05%)
Apr 07, 2015 54.50 54.68 54.19 54.40 2,017,078 -0.12(-0.21%)
Apr 06, 2015 53.91 54.79 53.78 54.51 1,772,757 +0.22(+0.41%)
Apr 02, 2015 53.95 54.29 54.29 54.29 1,494,775 +0.32(+0.60%)
Apr 01, 2015 54.22 54.22 53.40 53.96 2,199,157 -0.20(-0.37%)
Mar 31, 2015 53.98 54.50 53.86 54.17 3,564,134 +0.13(+0.24%)
Mar 30, 2015 53.68 54.22 53.68 54.04 1,228,819 +0.55(+1.04%)
Mar 27, 2015 53.26 53.74 53.14 53.48 1,174,995 +0.35(+0.65%)
Mar 26, 2015 52.98 53.43 52.52 53.14 1,590,691 -0.14(-0.26%)
Mar 25, 2015 54.23 54.37 53.27 53.27 2,495,630 -0.95(-1.75%)
Mar 24, 2015 54.60 54.62 54.05 54.22 1,846,901 -0.43(-0.79%)
Mar 23, 2015 54.22 55.01 54.13 54.65 2,690,207 +0.53(+0.98%)
Mar 20, 2015 53.45 54.20 53.30 54.12 7,104,767 +0.86(+1.61%)
Mar 19, 2015 53.16 53.37 52.89 53.27 1,523,207 +0.12(+0.22%)
Mar 18, 2015 52.45 53.33 51.96 53.15 3,059,314 +0.58(+1.11%)
Mar 17, 2015 52.45 52.76 52.30 52.57 2,874,315 -0.05(-0.10%)
Mar 16, 2015 52.69 52.86 52.44 52.62 1,700,835 +0.17(+0.32%)
Mar 13, 2015 52.75 53.04 52.12 52.45 2,120,882 -0.21(-0.40%)
Mar 12, 2015 52.64 52.81 52.31 52.66 3,731,918 +0.36(+0.69%)
Mar 11, 2015 53.24 53.37 52.20 52.30 2,994,680 -0.91(-1.70%)
Mar 10, 2015 53.35 53.63 53.15 53.21 1,876,301 -0.78(-1.45%)
Mar 09, 2015 53.73 54.14 53.53 53.99 1,886,130 +0.42(+0.78%)
Mar 06, 2015 54.28 54.35 53.46 53.58 2,175,105 -0.92(-1.69%)
Mar 05, 2015 55.03 55.09 54.41 54.50 2,440,404 -0.30(-0.55%)
Mar 04, 2015 54.87 55.02 54.45 54.80 1,687,885 -0.14(-0.26%)
Mar 03, 2015 54.96 55.20 54.69 54.94 2,071,125 -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.