Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.31 53.58 52.39 52.73 811,731 -0.57(-1.07%)
Apr 29, 2015 52.74 53.63 52.64 53.30 758,996 +0.46(+0.87%)
Apr 28, 2015 52.30 53.13 52.22 52.84 672,193 +0.21(+0.40%)
Apr 27, 2015 52.39 52.70 52.14 52.63 520,494 +0.24(+0.47%)
Apr 24, 2015 52.06 52.60 51.66 52.39 838,076 +0.28(+0.54%)
Apr 23, 2015 52.60 52.69 51.66 52.10 1,094,140 -0.94(-1.77%)
Apr 22, 2015 54.09 54.20 51.58 53.04 2,856,450 -2.05(-3.72%)
Apr 21, 2015 54.25 55.10 53.83 55.09 1,267,655 +1.28(+2.37%)
Apr 20, 2015 53.54 53.89 53.37 53.82 602,045 +0.69(+1.29%)
Apr 17, 2015 53.85 53.93 52.82 53.13 699,588 -1.12(-2.06%)
Apr 16, 2015 54.46 54.51 53.87 54.25 515,393 -0.32(-0.58%)
Apr 15, 2015 54.07 54.73 54.03 54.56 847,234 +0.54(+1.01%)
Apr 14, 2015 53.36 54.13 53.24 54.02 707,605 +0.58(+1.09%)
Apr 13, 2015 54.26 54.37 53.34 53.44 920,334 -0.80(-1.48%)
Apr 10, 2015 54.78 54.85 54.08 54.24 383,843 -0.62(-1.14%)
Apr 09, 2015 54.71 54.99 54.42 54.86 380,153 -0.07(-0.13%)
Apr 08, 2015 54.91 54.97 54.35 54.94 710,612 -0.04(-0.07%)
Apr 07, 2015 55.08 55.48 54.59 54.97 487,489 -0.09(-0.17%)
Apr 06, 2015 54.30 55.11 54.25 55.07 808,147 +0.39(+0.72%)
Apr 02, 2015 54.04 54.67 54.67 54.67 587,526 +0.33(+0.61%)
Apr 01, 2015 54.20 54.48 53.86 54.34 620,740 -0.09(-0.17%)
Mar 31, 2015 55.21 55.81 54.15 54.44 1,449,888 -0.95(-1.72%)
Mar 30, 2015 55.54 55.83 55.12 55.39 611,720 -0.02(-0.03%)
Mar 27, 2015 55.36 55.77 55.19 55.41 481,094 -0.09(-0.17%)
Mar 26, 2015 55.83 55.83 55.30 55.50 1,061,459 -0.45(-0.80%)
Mar 25, 2015 55.66 56.55 55.65 55.95 906,529 +0.29(+0.52%)
Mar 24, 2015 55.55 56.22 55.28 55.66 1,032,350 -0.07(-0.13%)
Mar 23, 2015 53.60 56.26 53.52 55.73 1,250,090 +2.13(+3.97%)
Mar 20, 2015 53.29 53.78 53.15 53.60 2,678,218 +0.58(+1.09%)
Mar 19, 2015 53.27 53.65 52.60 53.03 535,528 -0.32(-0.61%)
Mar 18, 2015 53.30 53.86 52.97 53.35 855,803 +0.12(+0.22%)
Mar 17, 2015 52.24 53.34 52.14 53.23 919,920 +0.87(+1.66%)
Mar 16, 2015 52.06 52.74 52.06 52.36 830,667 +0.48(+0.93%)
Mar 13, 2015 52.03 52.26 51.54 51.88 802,550 -0.37(-0.70%)
Mar 12, 2015 52.01 52.46 51.87 52.25 843,721 +0.45(+0.87%)
Mar 11, 2015 52.05 52.08 51.33 51.80 808,164 -0.27(-0.51%)
Mar 10, 2015 52.28 52.75 52.05 52.06 618,588 -0.53(-1.01%)
Mar 09, 2015 53.03 53.22 52.20 52.59 706,100 -0.31(-0.59%)
Mar 06, 2015 53.88 54.05 52.54 52.91 665,007 -1.30(-2.39%)
Mar 05, 2015 55.37 55.37 53.91 54.20 655,585 -1.17(-2.11%)
Mar 04, 2015 55.51 55.51 55.13 55.37 567,011 -0.14(-0.25%)
Mar 03, 2015 55.68 55.97 55.45 55.51 479,005 -0.39(-0.70%)
Mar 02, 2015 55.74 56.07 55.07 55.90 706,929 +0.16(+0.29%)
Feb 27, 2015 56.61 56.87 55.72 55.74 621,240 -0.62(-1.09%)
Feb 26, 2015 56.67 56.93 56.28 56.36 450,825 -0.29(-0.51%)
Feb 25, 2015 56.37 56.87 55.95 56.64 331,685 +0.14(+0.25%)
Feb 24, 2015 56.36 56.57 55.86 56.50 351,793 +0.14(+0.25%)
Feb 23, 2015 56.68 56.68 55.92 56.36 423,569 -0.32(-0.56%)
Feb 20, 2015 56.56 56.72 55.86 56.68 310,935 +0.09(+0.15%)
Feb 19, 2015 56.57 56.82 56.37 56.60 356,491 -0.14(-0.25%)
Feb 18, 2015 56.60 56.82 56.13 56.74 385,625 +0.11(+0.19%)
Feb 17, 2015 56.51 56.77 56.02 56.63 371,177 +0.01(+0.01%)
Feb 13, 2015 56.36 56.62 56.62 56.62 379,934 +0.34(+0.61%)
Feb 12, 2015 55.85 56.46 55.85 56.28 309,583 +0.55(+0.98%)
Feb 11, 2015 56.04 56.22 55.25 55.73 490,451 -0.21(-0.38%)
Feb 10, 2015 55.75 56.08 55.13 55.94 562,631 +0.19(+0.34%)
Feb 09, 2015 54.79 56.31 54.79 55.75 743,155 +0.95(+1.74%)
Feb 06, 2015 55.32 55.33 54.66 54.80 575,529 -0.58(-1.04%)
Feb 05, 2015 54.91 55.61 54.59 55.38 457,663 +0.75(+1.37%)
Feb 04, 2015 55.37 55.51 54.49 54.63 683,223 -0.81(-1.46%)
Feb 03, 2015 53.98 55.62 53.87 55.44 1,222,819 +1.58(+2.93%)
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.