Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.33 56.61 55.10 56.50 6,303,774 +1.04(+1.88%)
May 28, 2015 54.95 56.61 54.10 55.46 12,095,331 +1.91(+3.56%)
May 27, 2015 54.67 54.67 53.45 53.55 12,269,019 -1.06(-1.95%)
May 26, 2015 54.95 55.03 54.00 54.61 5,790,030 +0.32(+0.60%)
May 22, 2015 53.38 54.29 54.29 54.29 3,950,100 +0.91(+1.70%)
May 21, 2015 52.81 53.53 52.57 53.38 3,164,790 +0.54(+1.02%)
May 20, 2015 52.54 53.33 52.17 52.84 2,826,189 +0.06(+0.12%)
May 19, 2015 52.83 53.33 52.70 52.78 3,109,125 +0.20(+0.38%)
May 18, 2015 51.41 52.72 51.17 52.58 2,568,024 +1.00(+1.95%)
May 15, 2015 51.40 51.58 50.70 51.57 2,194,719 +0.34(+0.66%)
May 14, 2015 51.05 51.33 50.57 51.24 3,075,438 +0.74(+1.47%)
May 13, 2015 50.92 50.92 50.28 50.49 2,662,254 -0.06(-0.13%)
May 12, 2015 50.33 50.80 49.77 50.56 2,496,075 -0.05(-0.10%)
May 11, 2015 50.41 51.00 50.41 50.61 1,547,529 +0.24(+0.48%)
May 08, 2015 50.69 51.00 50.08 50.37 2,451,762 +0.56(+1.13%)
May 07, 2015 48.73 50.14 48.70 49.80 3,072,183 +1.20(+2.48%)
May 06, 2015 48.93 49.17 48.14 48.60 3,647,181 -0.41(-0.84%)
May 05, 2015 50.55 50.56 48.70 49.01 4,686,498 -1.91(-3.76%)
May 04, 2015 50.61 51.43 50.43 50.92 2,328,927 +0.65(+1.29%)
May 01, 2015 50.02 50.50 49.39 50.27 3,595,818 +1.03(+2.10%)
Apr 30, 2015 50.50 51.06 49.04 49.24 3,344,916 -1.43(-2.83%)
Apr 29, 2015 51.00 51.29 50.29 50.67 2,492,268 -0.42(-0.82%)
Apr 28, 2015 51.67 51.78 50.25 51.09 2,713,578 -0.18(-0.36%)
Apr 27, 2015 51.76 52.75 51.11 51.28 3,669,885 -0.00(-0.01%)
Apr 24, 2015 52.08 52.08 50.96 51.28 1,837,779 -0.31(-0.61%)
Apr 23, 2015 50.96 52.13 50.52 51.59 3,339,678 +0.30(+0.59%)
Apr 22, 2015 51.57 51.63 50.67 51.29 3,201,927 -0.17(-0.32%)
Apr 21, 2015 49.36 51.48 49.18 51.46 9,927,261 +2.62(+5.36%)
Apr 20, 2015 47.93 48.87 47.82 48.84 2,708,079 +1.34(+2.81%)
Apr 17, 2015 48.41 48.56 47.33 47.50 3,814,179 -1.43(-2.92%)
Apr 16, 2015 48.19 49.21 48.07 48.93 2,229,438 +0.69(+1.44%)
Apr 15, 2015 48.33 48.52 47.94 48.24 2,173,626 +0.06(+0.12%)
Apr 14, 2015 48.41 48.56 47.78 48.18 1,661,139 -0.20(-0.42%)
Apr 13, 2015 49.09 49.30 48.28 48.38 2,790,375 -0.94(-1.91%)
Apr 10, 2015 48.56 49.39 48.33 49.32 2,712,672 +0.64(+1.31%)
Apr 09, 2015 49.06 49.17 48.10 48.68 2,489,220 -0.41(-0.83%)
Apr 08, 2015 48.43 49.38 48.34 49.09 3,944,880 +0.81(+1.68%)
Apr 07, 2015 47.31 48.93 47.31 48.28 4,899,009 +1.06(+2.25%)
Apr 06, 2015 47.01 47.61 46.87 47.21 2,210,775 -0.06(-0.12%)
Apr 02, 2015 47.37 47.27 47.27 47.27 3,039,600 +0.09(+0.20%)
Apr 01, 2015 48.81 48.81 46.51 47.18 7,403,949 -1.52(-3.11%)
Mar 31, 2015 49.46 49.46 48.40 48.69 5,121,069 -0.84(-1.70%)
Mar 30, 2015 49.23 50.15 49.11 49.54 5,255,436 +0.72(+1.48%)
Mar 27, 2015 47.26 49.04 47.24 48.81 5,802,261 +1.66(+3.53%)
Mar 26, 2015 45.51 47.23 44.78 47.15 3,909,582 +0.94(+2.04%)
Mar 25, 2015 46.76 47.05 45.65 46.21 4,698,741 -0.55(-1.18%)
Mar 24, 2015 47.15 47.80 46.65 46.76 3,057,693 -0.35(-0.74%)
Mar 23, 2015 48.04 48.08 47.05 47.11 3,773,670 -0.92(-1.92%)
Mar 20, 2015 48.80 48.96 47.94 48.03 7,381,593 -0.70(-1.44%)
Mar 19, 2015 48.36 48.93 48.29 48.73 2,883,738 +0.34(+0.71%)
Mar 18, 2015 48.00 48.69 47.60 48.39 3,668,979 +0.08(+0.17%)
Mar 17, 2015 47.65 48.55 47.42 48.31 3,209,712 +0.26(+0.55%)
Mar 16, 2015 47.25 48.05 47.13 48.04 3,510,987 +0.93(+1.97%)
Mar 13, 2015 46.95 47.66 46.56 47.11 2,876,559 +0.00(+0.00%)
Mar 12, 2015 47.16 47.32 46.51 47.11 3,148,020 +0.26(+0.55%)
Mar 11, 2015 46.18 47.08 45.94 46.85 4,187,688 +0.67(+1.45%)
Mar 10, 2015 45.65 46.22 45.05 46.18 4,721,319 -0.06(-0.13%)
Mar 09, 2015 46.86 46.98 44.70 46.24 7,964,970 -0.67(-1.42%)
Mar 06, 2015 47.73 48.00 46.74 46.91 4,135,851 -0.80(-1.68%)
Mar 05, 2015 47.99 48.24 47.46 47.71 5,312,883 -0.12(-0.26%)
Mar 04, 2015 49.52 49.63 47.48 47.84 8,738,538 -1.80(-3.62%)
Mar 03, 2015 47.39 49.78 46.66 49.63 15,585,309 +0.97(+2.00%)
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.