Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 54.76 55.41 54.63 55.27 2,711,917 +0.41(+0.76%)
Feb 27, 2015 54.93 55.06 54.75 54.85 2,422,163 -0.16(-0.29%)
Feb 26, 2015 55.38 55.49 54.88 55.01 2,692,574 -0.52(-0.94%)
Feb 25, 2015 54.75 55.69 54.75 55.53 3,872,916 +0.92(+1.69%)
Feb 24, 2015 54.55 54.87 54.46 54.61 2,426,406 +0.11(+0.20%)
Feb 23, 2015 54.28 54.60 54.14 54.50 3,552,221 +0.26(+0.49%)
Feb 20, 2015 53.27 54.26 53.09 54.24 3,153,034 +0.97(+1.81%)
Feb 19, 2015 53.92 53.98 53.26 53.27 5,110,237 -0.64(-1.18%)
Feb 18, 2015 53.66 54.17 53.66 53.91 4,647,242 -0.04(-0.08%)
Feb 17, 2015 53.59 54.33 53.10 53.95 4,165,945 +0.10(+0.19%)
Feb 13, 2015 52.12 53.85 53.85 53.85 7,787,764 +3.05(+6.00%)
Feb 12, 2015 50.28 50.99 50.22 50.80 5,606,412 +0.67(+1.33%)
Feb 11, 2015 49.75 50.21 49.75 50.14 4,050,799 +0.31(+0.62%)
Feb 10, 2015 49.62 50.12 49.45 49.83 5,182,521 +0.67(+1.35%)
Feb 09, 2015 49.42 49.43 48.55 49.17 5,993,712 -0.39(-0.78%)
Feb 06, 2015 50.54 50.65 49.55 49.55 5,091,151 -0.71(-1.41%)
Feb 05, 2015 49.63 50.33 49.50 50.26 3,850,313 +0.97(+1.97%)
Feb 04, 2015 49.80 50.16 48.78 49.29 10,774,618 -1.62(-3.18%)
Feb 03, 2015 49.97 50.95 49.87 50.90 4,268,979 +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.