Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.80 54.65 52.47 53.47 831,685 -0.11(-0.21%)
Apr 29, 2015 51.19 54.60 51.17 53.59 1,154,483 +2.05(+3.97%)
Apr 28, 2015 52.66 53.24 51.49 51.54 895,387 -1.13(-2.15%)
Apr 27, 2015 52.33 53.33 51.98 52.67 1,223,732 +0.37(+0.70%)
Apr 24, 2015 52.85 53.93 51.00 52.30 777,960 -0.44(-0.84%)
Apr 23, 2015 52.26 54.43 51.43 52.75 1,444,961 +0.90(+1.73%)
Apr 22, 2015 52.02 52.91 51.22 51.85 758,703 -0.03(-0.05%)
Apr 21, 2015 54.51 54.65 51.32 51.88 1,244,495 -2.37(-4.36%)
Apr 20, 2015 53.65 54.66 53.45 54.25 913,474 +0.59(+1.11%)
Apr 17, 2015 55.63 55.70 53.49 53.65 1,167,003 -1.76(-3.18%)
Apr 16, 2015 57.25 57.72 55.30 55.41 1,248,890 -2.33(-4.03%)
Apr 15, 2015 55.05 57.87 53.97 57.74 1,250,594 +3.09(+5.66%)
Apr 14, 2015 53.27 55.74 53.08 54.65 1,037,424 +1.61(+3.04%)
Apr 13, 2015 53.88 53.92 52.85 53.04 1,135,605 -0.01(-0.02%)
Apr 10, 2015 53.64 53.88 52.68 53.05 971,824 +0.50(+0.95%)
Apr 09, 2015 49.98 52.99 49.82 52.55 1,666,161 +2.95(+5.95%)
Apr 08, 2015 50.99 51.18 49.41 49.60 1,371,719 -1.05(-2.07%)
Apr 07, 2015 51.36 53.10 50.61 50.65 1,624,164 -0.78(-1.52%)
Apr 06, 2015 51.27 51.84 50.40 51.43 1,635,610 +0.60(+1.19%)
Apr 02, 2015 50.73 50.83 50.83 50.83 895,130 -0.09(-0.18%)
Apr 01, 2015 51.04 52.17 50.43 50.92 1,167,686 -0.01(-0.02%)
Mar 31, 2015 51.09 52.14 50.42 50.93 1,262,714 -0.49(-0.95%)
Mar 30, 2015 51.91 52.28 49.95 51.42 1,039,138 +0.10(+0.20%)
Mar 27, 2015 51.19 51.91 49.90 51.32 1,863,628 -0.04(-0.07%)
Mar 26, 2015 50.46 51.37 49.78 51.35 1,670,198 +2.01(+4.07%)
Mar 25, 2015 48.87 50.47 48.06 49.35 1,301,877 +0.91(+1.89%)
Mar 24, 2015 48.15 48.59 47.15 48.43 1,155,000 +0.30(+0.63%)
Mar 23, 2015 48.85 50.05 48.09 48.13 1,297,258 -1.18(-2.39%)
Mar 20, 2015 49.24 50.05 48.70 49.31 1,624,987 +0.43(+0.89%)
Mar 19, 2015 48.71 49.38 48.17 48.87 2,884,352 -1.39(-2.77%)
Mar 18, 2015 46.59 50.54 46.52 50.27 1,282,224 +2.73(+5.75%)
Mar 17, 2015 47.91 48.97 47.49 47.54 898,733 -1.21(-2.47%)
Mar 16, 2015 47.96 48.90 46.48 48.74 963,891 -0.15(-0.31%)
Mar 13, 2015 48.05 49.66 46.90 48.89 1,478,334 +0.61(+1.27%)
Mar 12, 2015 49.20 50.26 48.08 48.28 1,083,097 -0.74(-1.50%)
Mar 11, 2015 48.22 49.11 47.61 49.02 1,470,832 +1.18(+2.47%)
Mar 10, 2015 47.80 48.71 47.18 47.83 995,401 -0.52(-1.08%)
Mar 09, 2015 50.03 50.03 47.47 48.36 1,187,394 -0.74(-1.50%)
Mar 06, 2015 49.83 51.33 48.92 49.09 1,077,736 -1.44(-2.85%)
Mar 05, 2015 50.99 51.16 49.95 50.53 845,869 -0.65(-1.27%)
Mar 04, 2015 50.84 51.55 49.10 51.18 813,543 +0.25(+0.50%)
Mar 03, 2015 50.00 51.54 49.66 50.93 1,368,872 +0.72(+1.43%)
Mar 02, 2015 48.78 50.49 47.88 50.21 1,385,600 +1.51(+3.10%)
Feb 27, 2015 50.75 50.82 48.69 48.70 963,354 -1.88(-3.71%)
Feb 26, 2015 51.08 51.42 49.73 50.58 1,366,492 -1.02(-1.97%)
Feb 25, 2015 51.25 51.96 50.03 51.60 1,420,982 +0.72(+1.42%)
Feb 24, 2015 50.31 51.54 49.50 50.88 2,470,499 +1.39(+2.81%)
Feb 23, 2015 47.74 50.95 47.18 49.49 1,813,634 +1.07(+2.22%)
Feb 20, 2015 46.90 48.70 45.80 48.41 1,469,378 +1.56(+3.34%)
Feb 19, 2015 41.34 47.47 41.00 46.85 2,148,843 +1.76(+3.91%)
Feb 18, 2015 46.36 47.02 44.79 45.09 2,020,450 -1.98(-4.21%)
Feb 17, 2015 46.34 47.11 45.43 47.07 914,548 +0.73(+1.57%)
Feb 13, 2015 46.64 46.34 46.34 46.34 979,910 +0.57(+1.24%)
Feb 12, 2015 44.26 47.35 44.26 45.77 1,537,007 +2.28(+5.24%)
Feb 11, 2015 42.47 44.08 41.04 43.49 978,111 +0.16(+0.36%)
Feb 10, 2015 44.28 44.32 42.47 43.34 1,195,582 -0.74(-1.68%)
Feb 09, 2015 46.32 46.74 44.05 44.08 1,089,073 -1.52(-3.33%)
Feb 06, 2015 46.06 47.41 44.29 45.59 1,832,106 -0.20(-0.43%)
Feb 05, 2015 47.33 48.07 45.18 45.79 1,807,986 -0.78(-1.68%)
Feb 04, 2015 46.02 47.22 45.18 46.58 982,825 -0.36(-0.76%)
Feb 03, 2015 45.47 47.90 45.47 46.93 2,223,284 +2.41(+5.41%)
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.