Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.71 57.20 55.16 56.24 1,379,707 +0.73(+1.31%)
May 28, 2015 55.16 55.79 54.05 55.51 1,208,902 -0.02(-0.03%)
May 27, 2015 54.54 55.78 53.57 55.53 956,612 +0.90(+1.64%)
May 26, 2015 54.78 55.67 54.21 54.63 1,362,057 -0.70(-1.26%)
May 22, 2015 55.47 55.33 55.33 55.33 1,092,944 -0.65(-1.16%)
May 21, 2015 55.15 56.32 54.27 55.98 1,048,452 +1.76(+3.25%)
May 20, 2015 53.99 54.35 52.72 54.22 1,086,103 +0.05(+0.09%)
May 19, 2015 53.23 54.24 51.96 54.17 1,417,525 +0.44(+0.82%)
May 18, 2015 52.58 54.63 52.47 53.73 1,381,280 +1.81(+3.49%)
May 15, 2015 51.44 52.06 50.36 51.92 775,272 +0.21(+0.40%)
May 14, 2015 53.03 53.58 51.65 51.71 979,994 -0.60(-1.15%)
May 13, 2015 53.93 54.09 52.10 52.32 738,458 -1.21(-2.25%)
May 12, 2015 52.32 53.66 51.84 53.52 829,755 +1.01(+1.92%)
May 11, 2015 52.46 53.75 51.25 52.51 1,147,213 +0.08(+0.16%)
May 08, 2015 50.99 52.82 50.32 52.43 1,296,437 +2.39(+4.77%)
May 07, 2015 51.70 51.70 48.10 50.04 2,023,373 -0.76(-1.50%)
May 06, 2015 51.49 53.29 50.35 50.81 1,914,286 -1.21(-2.32%)
May 05, 2015 54.95 56.03 51.82 52.01 1,496,632 -2.17(-4.00%)
May 04, 2015 53.40 54.47 52.81 54.18 922,574 +0.73(+1.36%)
May 01, 2015 53.28 54.46 52.35 53.46 708,636 -0.05(-0.09%)
Apr 30, 2015 53.83 54.68 52.49 53.50 831,223 -0.11(-0.21%)
Apr 29, 2015 51.22 54.63 51.20 53.62 1,153,841 +2.05(+3.97%)
Apr 28, 2015 52.69 53.27 51.52 51.57 894,889 -1.13(-2.15%)
Apr 27, 2015 52.36 53.36 52.00 52.70 1,223,051 +0.37(+0.70%)
Apr 24, 2015 52.88 53.96 51.03 52.33 777,527 -0.44(-0.84%)
Apr 23, 2015 52.29 54.47 51.46 52.78 1,444,158 +0.90(+1.73%)
Apr 22, 2015 52.05 52.94 51.25 51.88 758,281 -0.03(-0.05%)
Apr 21, 2015 54.54 54.68 51.35 51.91 1,243,803 -2.37(-4.36%)
Apr 20, 2015 53.68 54.69 53.48 54.28 912,966 +0.59(+1.11%)
Apr 17, 2015 55.66 55.73 53.52 53.68 1,166,354 -1.76(-3.18%)
Apr 16, 2015 57.28 57.76 55.33 55.45 1,248,195 -2.33(-4.03%)
Apr 15, 2015 55.08 57.91 54.00 57.77 1,249,898 +3.09(+5.66%)
Apr 14, 2015 53.30 55.78 53.11 54.68 1,036,847 +1.61(+3.04%)
Apr 13, 2015 53.91 53.95 52.88 53.07 1,134,974 -0.01(-0.02%)
Apr 10, 2015 53.67 53.91 52.71 53.08 971,283 +0.50(+0.95%)
Apr 09, 2015 50.01 53.02 49.84 52.58 1,665,234 +2.95(+5.95%)
Apr 08, 2015 51.01 51.21 49.44 49.63 1,370,956 -1.05(-2.07%)
Apr 07, 2015 51.39 53.13 50.64 50.67 1,623,261 -0.78(-1.52%)
Apr 06, 2015 51.30 51.87 50.43 51.46 1,634,701 +0.60(+1.19%)
Apr 02, 2015 50.76 50.85 50.85 50.85 894,632 -0.09(-0.19%)
Apr 01, 2015 51.07 52.20 50.46 50.95 1,167,037 -0.01(-0.02%)
Mar 31, 2015 51.12 52.17 50.45 50.96 1,262,011 -0.49(-0.95%)
Mar 30, 2015 51.94 52.31 49.98 51.45 1,038,560 +0.10(+0.20%)
Mar 27, 2015 51.22 51.94 49.93 51.34 1,862,591 -0.04(-0.07%)
Mar 26, 2015 50.49 51.40 49.81 51.38 1,669,270 +2.01(+4.07%)
Mar 25, 2015 48.90 50.50 48.09 49.37 1,301,153 +0.91(+1.89%)
Mar 24, 2015 48.18 48.62 47.18 48.46 1,154,358 +0.30(+0.63%)
Mar 23, 2015 48.87 50.08 48.12 48.16 1,296,537 -1.18(-2.39%)
Mar 20, 2015 49.27 50.08 48.72 49.34 1,624,083 +0.43(+0.89%)
Mar 19, 2015 48.74 49.41 48.19 48.90 2,882,748 -1.40(-2.77%)
Mar 18, 2015 46.62 50.57 46.54 50.30 1,281,511 +2.73(+5.75%)
Mar 17, 2015 47.94 49.00 47.52 47.56 898,233 -1.21(-2.47%)
Mar 16, 2015 47.99 48.93 46.51 48.77 963,355 -0.15(-0.31%)
Mar 13, 2015 48.08 49.68 46.93 48.92 1,477,512 +0.61(+1.27%)
Mar 12, 2015 49.23 50.29 48.11 48.31 1,082,494 -0.74(-1.50%)
Mar 11, 2015 48.25 49.14 47.64 49.04 1,470,015 +1.18(+2.47%)
Mar 10, 2015 47.83 48.74 47.20 47.86 994,848 -0.52(-1.08%)
Mar 09, 2015 50.06 50.06 47.50 48.38 1,186,733 -0.74(-1.50%)
Mar 06, 2015 49.85 51.36 48.95 49.12 1,077,137 -1.44(-2.85%)
Mar 05, 2015 51.02 51.19 49.98 50.56 845,399 -0.65(-1.27%)
Mar 04, 2015 50.87 51.58 49.13 51.21 813,091 +0.25(+0.50%)
Mar 03, 2015 50.02 51.57 49.68 50.96 1,368,111 +0.72(+1.43%)
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.