Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.66 51.02 50.01 50.55 1,144,892 +0.87(+1.74%)
Jun 29, 2015 50.87 51.71 49.65 49.69 921,845 -2.23(-4.30%)
Jun 26, 2015 52.11 52.45 50.65 51.92 1,373,524 -0.31(-0.60%)
Jun 25, 2015 53.12 53.42 52.15 52.23 747,216 -0.83(-1.56%)
Jun 24, 2015 53.09 54.01 52.44 53.06 1,004,399 -0.37(-0.69%)
Jun 23, 2015 52.16 54.00 52.16 53.43 1,302,530 +1.06(+2.02%)
Jun 22, 2015 52.15 52.55 51.14 52.37 753,940 +0.78(+1.52%)
Jun 19, 2015 52.07 52.93 51.19 51.59 1,242,649 -1.26(-2.39%)
Jun 18, 2015 53.47 54.38 52.71 52.85 773,477 -0.31(-0.58%)
Jun 17, 2015 55.78 56.20 53.12 53.16 953,802 -1.45(-2.66%)
Jun 16, 2015 54.33 55.19 54.27 54.61 824,537 +0.47(+0.87%)
Jun 15, 2015 54.29 55.42 53.77 54.14 771,529 -0.86(-1.56%)
Jun 12, 2015 54.81 55.25 54.27 55.00 584,822 -0.29(-0.53%)
Jun 11, 2015 56.69 56.69 54.71 55.29 862,596 -1.36(-2.40%)
Jun 10, 2015 55.45 57.06 55.18 56.65 886,392 +2.13(+3.91%)
Jun 09, 2015 53.90 55.13 52.95 54.52 1,085,446 +1.57(+2.97%)
Jun 08, 2015 53.78 54.51 52.92 52.95 1,198,348 -0.97(-1.79%)
Jun 05, 2015 53.26 55.41 52.99 53.91 1,068,775 +0.44(+0.82%)
Jun 04, 2015 53.99 54.49 53.29 53.47 880,524 -0.87(-1.60%)
Jun 03, 2015 55.13 55.89 54.01 54.34 893,971 -1.09(-1.97%)
Jun 02, 2015 56.04 56.64 55.27 55.43 1,128,883 -0.32(-0.57%)
Jun 01, 2015 56.53 56.55 55.05 55.75 954,689 -0.45(-0.80%)
May 29, 2015 55.68 57.17 55.13 56.21 1,380,475 +0.73(+1.31%)
May 28, 2015 55.13 55.75 54.02 55.48 1,209,575 -0.02(-0.03%)
May 27, 2015 54.51 55.74 53.54 55.50 957,144 +0.90(+1.64%)
May 26, 2015 54.75 55.64 54.18 54.60 1,362,815 -0.70(-1.26%)
May 22, 2015 55.44 55.30 55.30 55.30 1,093,552 -0.65(-1.16%)
May 21, 2015 55.12 56.28 54.24 55.95 1,049,036 +1.76(+3.25%)
May 20, 2015 53.96 54.32 52.69 54.19 1,086,707 +0.05(+0.09%)
May 19, 2015 53.20 54.21 51.93 54.14 1,418,314 +0.44(+0.82%)
May 18, 2015 52.55 54.60 52.44 53.70 1,382,048 +1.81(+3.49%)
May 15, 2015 51.41 52.03 50.34 51.89 775,704 +0.21(+0.40%)
May 14, 2015 53.00 53.55 51.62 51.68 980,540 -0.60(-1.15%)
May 13, 2015 53.90 54.06 52.07 52.29 738,869 -1.21(-2.26%)
May 12, 2015 52.30 53.63 51.81 53.49 830,217 +1.01(+1.92%)
May 11, 2015 52.43 53.72 51.22 52.48 1,147,851 +0.08(+0.16%)
May 08, 2015 50.96 52.80 50.29 52.40 1,297,158 +2.38(+4.77%)
May 07, 2015 51.67 51.67 48.07 50.01 2,024,498 -0.76(-1.50%)
May 06, 2015 51.46 53.26 50.33 50.78 1,915,351 -1.21(-2.32%)
May 05, 2015 54.92 56.00 51.80 51.98 1,497,465 -2.17(-4.00%)
May 04, 2015 53.37 54.43 52.79 54.15 923,087 +0.73(+1.36%)
May 01, 2015 53.25 54.43 52.32 53.43 709,031 -0.05(-0.09%)
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%)
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.