Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.43 53.48 52.81 53.03 1,558,479 -0.39(-0.73%)
May 28, 2015 54.06 54.28 53.14 53.42 983,911 -0.64(-1.19%)
May 27, 2015 53.92 54.29 53.75 54.07 729,147 +0.14(+0.26%)
May 26, 2015 54.18 54.36 53.60 53.92 936,156 -0.63(-1.15%)
May 22, 2015 54.91 54.55 54.55 54.55 1,159,475 -0.74(-1.34%)
May 21, 2015 54.87 55.38 54.71 55.29 759,829 +0.15(+0.27%)
May 20, 2015 55.36 55.36 54.96 55.14 1,031,623 -0.14(-0.26%)
May 19, 2015 55.75 55.86 54.81 55.28 1,293,506 -0.49(-0.89%)
May 18, 2015 56.64 56.64 55.64 55.78 1,495,755 -0.99(-1.74%)
May 15, 2015 55.84 57.13 55.47 56.76 1,295,770 +0.66(+1.18%)
May 14, 2015 55.38 56.30 55.20 56.10 1,230,958 +0.96(+1.74%)
May 13, 2015 55.31 55.51 55.05 55.14 976,246 -0.12(-0.22%)
May 12, 2015 55.61 55.73 54.67 55.26 1,202,154 -0.50(-0.90%)
May 11, 2015 55.69 56.08 55.48 55.77 1,439,248 +0.08(+0.14%)
May 08, 2015 56.18 57.30 55.65 55.69 2,021,062 +0.29(+0.53%)
May 07, 2015 54.91 56.90 54.17 55.40 4,225,731 +2.50(+4.72%)
May 06, 2015 53.37 53.55 52.69 52.90 1,687,034 +0.00(+0.00%)
May 05, 2015 53.02 53.52 52.54 52.90 1,331,531 -0.11(-0.20%)
May 04, 2015 53.51 53.69 52.89 53.01 1,004,788 -0.28(-0.53%)
May 01, 2015 53.02 53.58 52.73 53.29 833,737 +0.65(+1.24%)
Apr 30, 2015 53.12 53.59 52.43 52.64 1,684,798 -0.48(-0.91%)
Apr 29, 2015 51.82 53.17 51.79 53.12 967,079 +0.71(+1.35%)
Apr 28, 2015 51.53 52.46 51.09 52.42 858,149 +0.82(+1.59%)
Apr 27, 2015 52.09 52.36 51.49 51.60 913,548 -0.42(-0.81%)
Apr 24, 2015 52.08 52.60 51.77 52.02 804,855 +0.04(+0.08%)
Apr 23, 2015 51.71 52.08 51.62 51.98 857,866 +0.01(+0.02%)
Apr 22, 2015 51.83 52.28 51.59 51.97 924,841 +0.17(+0.32%)
Apr 21, 2015 52.29 52.38 51.29 51.80 1,105,622 -0.39(-0.74%)
Apr 20, 2015 52.25 52.43 51.83 52.19 674,161 +0.12(+0.24%)
Apr 17, 2015 51.51 52.08 51.26 52.06 1,009,910 +0.27(+0.53%)
Apr 16, 2015 52.23 52.25 51.61 51.79 1,465,459 -0.50(-0.96%)
Apr 15, 2015 52.11 52.62 51.54 52.29 1,272,676 +0.30(+0.58%)
Apr 14, 2015 51.61 51.99 51.20 51.99 941,744 +0.52(+1.01%)
Apr 13, 2015 51.68 51.97 51.39 51.47 869,441 -0.33(-0.63%)
Apr 10, 2015 52.45 52.80 51.64 51.80 1,396,872 -0.23(-0.44%)
Apr 09, 2015 49.46 52.05 49.45 52.03 2,628,940 +2.76(+5.60%)
Apr 08, 2015 48.87 49.44 48.73 49.27 1,548,615 +0.56(+1.14%)
Apr 07, 2015 48.49 48.92 48.16 48.71 1,360,902 +0.22(+0.45%)
Apr 06, 2015 46.55 48.69 46.55 48.49 1,736,283 +1.86(+3.99%)
Apr 02, 2015 46.31 46.63 46.63 46.63 1,056,038 +0.28(+0.61%)
Apr 01, 2015 46.33 46.47 46.05 46.35 1,187,433 -0.24(-0.51%)
Mar 31, 2015 46.09 46.66 45.74 46.59 1,277,354 +0.36(+0.78%)
Mar 30, 2015 45.81 46.33 45.53 46.23 1,055,221 +0.78(+1.71%)
Mar 27, 2015 46.72 46.76 45.29 45.45 1,693,641 +0.48(+1.08%)
Mar 26, 2015 45.01 45.24 44.83 44.97 893,802 -0.16(-0.35%)
Mar 25, 2015 45.85 46.11 45.09 45.12 628,571 -0.72(-1.58%)
Mar 24, 2015 45.78 46.16 45.48 45.85 1,076,840 +0.08(+0.17%)
Mar 23, 2015 46.07 46.47 45.75 45.77 1,053,151 -0.30(-0.65%)
Mar 20, 2015 45.63 46.32 45.62 46.07 1,965,309 +0.51(+1.12%)
Mar 19, 2015 46.29 46.47 45.39 45.56 1,373,765 -0.95(-2.05%)
Mar 18, 2015 46.18 46.83 45.41 46.51 2,662,463 +0.23(+0.50%)
Mar 17, 2015 46.31 46.50 45.65 46.28 1,672,435 -0.26(-0.57%)
Mar 16, 2015 46.77 46.91 46.35 46.54 1,344,755 -0.13(-0.28%)
Mar 13, 2015 47.10 47.31 46.50 46.68 901,066 -0.63(-1.32%)
Mar 12, 2015 47.17 47.95 46.95 47.30 1,080,676 +0.35(+0.75%)
Mar 11, 2015 47.63 47.70 46.78 46.95 1,923,287 -0.70(-1.47%)
Mar 10, 2015 47.54 47.84 47.40 47.65 1,105,557 -0.49(-1.02%)
Mar 09, 2015 48.24 48.29 48.01 48.14 1,144,112 +0.06(+0.13%)
Mar 06, 2015 47.88 48.39 47.81 48.08 1,561,919 -0.39(-0.81%)
Mar 05, 2015 48.62 48.70 47.97 48.48 1,076,131 -0.11(-0.22%)
Mar 04, 2015 49.68 49.76 48.46 48.58 1,827,136 -1.18(-2.36%)
Mar 03, 2015 49.45 49.85 49.37 49.76 1,011,188 +0.05(+0.11%)
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.