Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.50 53.52 52.40 52.75 167,567 -1.13(-2.10%)
Apr 29, 2015 53.71 54.07 53.22 53.88 136,267 -0.21(-0.39%)
Apr 28, 2015 53.18 54.12 52.68 54.09 108,569 +0.91(+1.71%)
Apr 27, 2015 53.77 53.87 52.89 53.18 132,474 -0.52(-0.97%)
Apr 24, 2015 53.23 54.13 53.23 53.70 64,134 +0.41(+0.77%)
Apr 23, 2015 52.94 53.40 52.91 53.29 61,057 +0.41(+0.78%)
Apr 22, 2015 53.00 53.16 52.54 52.88 68,138 -0.17(-0.32%)
Apr 21, 2015 53.34 53.67 52.97 53.05 99,660 -0.24(-0.45%)
Apr 20, 2015 52.59 53.84 52.59 53.29 119,820 +0.77(+1.47%)
Apr 17, 2015 52.66 53.18 52.49 52.52 127,832 -0.49(-0.92%)
Apr 16, 2015 53.67 53.90 52.73 53.01 120,031 -0.65(-1.21%)
Apr 15, 2015 53.74 54.11 53.55 53.66 138,934 -0.02(-0.04%)
Apr 14, 2015 53.71 54.07 53.45 53.68 130,087 +0.16(+0.30%)
Apr 13, 2015 53.96 54.18 53.37 53.52 216,100 -0.30(-0.56%)
Apr 10, 2015 53.57 54.27 53.42 53.82 126,013 +0.58(+1.09%)
Apr 09, 2015 53.97 54.07 52.89 53.24 141,247 -0.93(-1.72%)
Apr 08, 2015 54.05 54.33 53.69 54.17 116,346 +0.01(+0.02%)
Apr 07, 2015 55.18 55.18 54.14 54.16 91,116 -0.90(-1.63%)
Apr 06, 2015 54.61 55.32 54.61 55.06 144,889 +0.37(+0.68%)
Apr 02, 2015 54.35 54.69 54.69 54.69 310,000 +0.47(+0.87%)
Apr 01, 2015 54.08 54.48 53.78 54.22 161,079 -0.06(-0.11%)
Mar 31, 2015 54.39 54.75 53.94 54.28 134,880 -0.21(-0.39%)
Mar 30, 2015 54.49 55.08 54.24 54.49 140,576 +0.30(+0.55%)
Mar 27, 2015 53.85 54.26 53.59 54.19 110,607 +0.34(+0.63%)
Mar 26, 2015 54.48 55.22 53.74 53.85 161,558 -0.76(-1.39%)
Mar 25, 2015 55.27 55.74 54.46 54.61 167,846 -0.37(-0.67%)
Mar 24, 2015 54.84 55.26 54.38 54.98 182,114 +0.01(+0.02%)
Mar 23, 2015 55.58 55.72 54.93 54.97 161,068 -0.61(-1.10%)
Mar 20, 2015 55.41 55.81 54.87 55.58 501,713 +0.52(+0.94%)
Mar 19, 2015 55.13 56.08 54.94 55.06 282,779 -0.27(-0.49%)
Mar 18, 2015 54.29 55.86 53.98 55.33 240,029 +1.10(+2.03%)
Mar 17, 2015 53.86 54.31 53.51 54.23 149,487 +0.35(+0.65%)
Mar 16, 2015 53.87 54.73 53.75 53.88 155,698 +0.34(+0.64%)
Mar 13, 2015 53.83 53.83 52.43 53.54 153,183 -0.21(-0.39%)
Mar 12, 2015 53.10 53.81 52.81 53.75 184,349 +1.04(+1.97%)
Mar 11, 2015 52.97 53.38 52.39 52.71 158,973 -0.25(-0.47%)
Mar 10, 2015 52.56 53.21 52.25 52.96 189,453 +0.40(+0.76%)
Mar 09, 2015 52.77 53.26 52.42 52.56 162,091 +0.21(+0.40%)
Mar 06, 2015 53.82 54.00 52.05 52.35 179,400 -2.33(-4.26%)
Mar 05, 2015 54.88 55.13 54.58 54.68 155,746 -0.01(-0.02%)
Mar 04, 2015 55.95 55.99 54.43 54.69 152,891 -1.30(-2.32%)
Mar 03, 2015 55.68 56.19 55.13 55.99 213,669 +0.10(+0.18%)
Mar 02, 2015 56.83 56.91 55.88 55.89 258,505 -0.79(-1.39%)
Feb 27, 2015 56.05 57.00 55.90 56.68 274,333 +0.43(+0.76%)
Feb 26, 2015 56.70 56.70 55.92 56.25 98,622 -0.21(-0.37%)
Feb 25, 2015 57.04 57.20 56.23 56.46 81,758 -0.38(-0.67%)
Feb 24, 2015 57.39 57.62 56.71 56.84 136,098 -0.48(-0.84%)
Feb 23, 2015 56.69 57.32 56.58 57.32 137,061 +0.64(+1.13%)
Feb 20, 2015 56.85 56.97 56.10 56.68 89,886 -0.07(-0.12%)
Feb 19, 2015 57.80 58.04 56.73 56.75 114,158 -0.92(-1.60%)
Feb 18, 2015 56.23 57.82 56.08 57.67 112,854 +1.48(+2.63%)
Feb 17, 2015 57.11 57.19 55.83 56.19 126,160 -0.77(-1.35%)
Feb 13, 2015 57.53 56.96 56.96 56.96 228,800 -0.46(-0.80%)
Feb 12, 2015 57.59 57.83 57.00 57.42 75,622 +0.03(+0.05%)
Feb 11, 2015 58.00 58.41 57.03 57.39 107,494 -0.71(-1.22%)
Feb 10, 2015 57.33 58.18 56.93 58.10 136,093 +0.88(+1.54%)
Feb 09, 2015 58.20 58.66 56.98 57.22 172,057 -0.98(-1.68%)
Feb 06, 2015 60.12 60.12 57.90 58.20 168,502 -1.96(-3.26%)
Feb 05, 2015 59.26 60.26 59.26 60.16 197,414 +0.83(+1.40%)
Feb 04, 2015 59.65 59.90 59.01 59.33 157,172 -0.35(-0.59%)
Feb 03, 2015 58.75 60.34 58.75 59.68 259,839 +0.77(+1.31%)
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.