Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 54.73 55.37 54.60 55.23 2,713,697 +0.41(+0.76%)
Feb 27, 2015 54.89 55.03 54.72 54.82 2,423,753 -0.16(-0.29%)
Feb 26, 2015 55.34 55.46 54.85 54.98 2,694,342 -0.52(-0.94%)
Feb 25, 2015 54.71 55.66 54.71 55.50 3,875,459 +0.92(+1.69%)
Feb 24, 2015 54.52 54.83 54.43 54.58 2,427,998 +0.11(+0.20%)
Feb 23, 2015 54.24 54.57 54.10 54.47 3,554,553 +0.26(+0.49%)
Feb 20, 2015 53.23 54.23 53.06 54.20 3,155,104 +0.97(+1.81%)
Feb 19, 2015 53.89 53.95 53.22 53.24 5,113,592 -0.64(-1.18%)
Feb 18, 2015 53.62 54.14 53.62 53.87 4,650,293 -0.04(-0.08%)
Feb 17, 2015 53.55 54.29 53.07 53.92 4,168,680 +0.10(+0.19%)
Feb 13, 2015 52.09 53.82 53.82 53.82 7,792,877 +3.05(+6.00%)
Feb 12, 2015 50.25 50.96 50.18 50.77 5,610,092 +0.66(+1.33%)
Feb 11, 2015 49.71 50.18 49.71 50.11 4,053,458 +0.31(+0.62%)
Feb 10, 2015 49.58 50.09 49.42 49.80 5,185,923 +0.66(+1.35%)
Feb 09, 2015 49.39 49.40 48.52 49.13 5,997,647 -0.39(-0.78%)
Feb 06, 2015 50.51 50.61 49.51 49.52 5,094,494 -0.71(-1.41%)
Feb 05, 2015 49.60 50.30 49.46 50.23 3,852,841 +0.97(+1.97%)
Feb 04, 2015 49.77 50.13 48.75 49.26 10,781,692 -1.62(-3.18%)
Feb 03, 2015 49.93 50.91 49.84 50.87 4,271,782 +1.32(+2.65%)
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.