Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 55.25 55.66 54.29 55.07 1,324,502 -0.50(-0.90%)
Apr 29, 2015 55.60 55.81 55.36 55.57 707,985 +0.14(+0.25%)
Apr 28, 2015 55.40 55.65 55.04 55.43 447,206 +0.09(+0.16%)
Apr 27, 2015 55.42 55.49 54.87 55.34 736,530 +0.04(+0.07%)
Apr 24, 2015 54.80 55.36 54.50 55.30 513,706 +0.31(+0.57%)
Apr 23, 2015 55.04 55.31 54.62 54.98 544,266 -0.05(-0.10%)
Apr 22, 2015 54.80 55.12 54.47 55.04 374,848 +0.37(+0.68%)
Apr 21, 2015 54.62 54.97 54.38 54.67 709,549 +0.58(+1.07%)
Apr 20, 2015 54.18 54.59 54.00 54.09 764,032 -0.06(-0.11%)
Apr 17, 2015 54.56 54.64 53.96 54.15 434,430 -0.87(-1.58%)
Apr 16, 2015 55.00 55.38 54.66 55.02 726,643 -0.16(-0.29%)
Apr 15, 2015 54.83 55.26 54.70 55.18 800,877 +0.64(+1.17%)
Apr 14, 2015 54.35 54.60 54.11 54.54 863,543 +0.27(+0.50%)
Apr 13, 2015 54.44 54.59 54.14 54.27 537,919 -0.10(-0.18%)
Apr 10, 2015 54.15 54.49 54.03 54.37 385,374 +0.38(+0.71%)
Apr 09, 2015 53.80 54.14 53.58 53.98 436,738 +0.10(+0.19%)
Apr 08, 2015 53.65 54.16 53.51 53.88 577,574 +0.18(+0.34%)
Apr 07, 2015 53.70 54.05 53.68 53.70 365,489 +0.01(+0.01%)
Apr 06, 2015 53.54 53.98 53.29 53.70 706,043 -0.01(-0.01%)
Apr 02, 2015 53.71 53.70 53.70 53.70 585,800 -0.13(-0.24%)
Apr 01, 2015 54.32 54.35 53.59 53.83 636,346 -0.57(-1.05%)
Mar 31, 2015 54.52 54.97 54.37 54.40 830,853 -0.38(-0.68%)
Mar 30, 2015 54.15 54.81 54.15 54.77 1,125,272 +0.68(+1.27%)
Mar 27, 2015 53.74 54.15 53.30 54.09 724,545 +0.31(+0.57%)
Mar 26, 2015 53.33 53.86 53.01 53.78 538,995 +0.38(+0.70%)
Mar 25, 2015 54.00 54.30 53.32 53.41 1,015,040 -0.49(-0.90%)
Mar 24, 2015 54.19 54.19 53.36 53.90 806,864 -0.07(-0.14%)
Mar 23, 2015 53.99 54.20 53.37 53.97 512,112 -0.02(-0.04%)
Mar 20, 2015 54.00 54.20 53.63 53.99 653,192 +0.44(+0.82%)
Mar 19, 2015 53.54 53.77 53.14 53.55 722,514 +0.34(+0.64%)
Mar 18, 2015 52.63 53.47 52.51 53.21 856,446 +0.54(+1.03%)
Mar 17, 2015 51.86 52.77 51.74 52.67 894,070 +0.56(+1.07%)
Mar 16, 2015 51.82 52.21 51.73 52.11 1,025,816 +0.45(+0.87%)
Mar 13, 2015 51.95 52.00 51.34 51.66 587,779 -0.25(-0.48%)
Mar 12, 2015 52.05 52.20 51.86 51.91 601,339 +0.08(+0.15%)
Mar 11, 2015 52.16 52.28 51.71 51.83 925,706 -0.19(-0.37%)
Mar 10, 2015 51.88 52.22 51.56 52.02 949,163 -0.27(-0.52%)
Mar 09, 2015 51.95 52.39 51.67 52.29 556,895 +0.48(+0.93%)
Mar 06, 2015 52.28 52.34 51.55 51.81 485,924 -0.56(-1.07%)
Mar 05, 2015 52.30 52.49 52.14 52.37 524,767 +0.07(+0.14%)
Mar 04, 2015 52.38 52.45 51.86 52.30 618,500 -0.16(-0.31%)
Mar 03, 2015 52.78 53.00 52.24 52.45 619,388 -0.55(-1.03%)
Mar 02, 2015 52.47 53.13 52.47 53.00 807,353 +0.50(+0.95%)
Feb 27, 2015 52.48 52.94 52.21 52.50 756,914 +0.02(+0.04%)
Feb 26, 2015 52.29 52.93 52.14 52.48 700,448 +0.22(+0.42%)
Feb 25, 2015 52.49 52.49 52.05 52.26 667,208 +0.12(+0.23%)
Feb 24, 2015 51.91 52.29 51.81 52.14 803,203 +0.40(+0.77%)
Feb 23, 2015 51.70 51.94 51.39 51.74 600,807 +0.17(+0.33%)
Feb 20, 2015 51.53 51.63 51.17 51.57 509,520 +0.04(+0.08%)
Feb 19, 2015 50.99 51.60 50.82 51.53 546,892 +0.39(+0.76%)
Feb 18, 2015 50.57 51.24 50.57 51.14 416,012 +0.31(+0.62%)
Feb 17, 2015 50.65 50.99 50.42 50.83 769,748 -0.32(-0.64%)
Feb 13, 2015 50.74 51.15 51.15 51.15 780,700 +0.37(+0.73%)
Feb 12, 2015 50.00 50.81 49.79 50.78 626,374 +0.94(+1.89%)
Feb 11, 2015 49.51 49.87 49.51 49.84 457,594 +0.07(+0.14%)
Feb 10, 2015 49.72 49.98 49.21 49.77 530,344 +0.24(+0.48%)
Feb 09, 2015 49.58 49.95 49.35 49.53 576,650 -0.36(-0.72%)
Feb 06, 2015 50.28 50.28 49.49 49.89 560,753 -0.19(-0.38%)
Feb 05, 2015 49.27 50.27 49.27 50.08 890,182 +0.94(+1.91%)
Feb 04, 2015 48.59 49.44 48.57 49.14 1,222,470 +0.26(+0.52%)
Feb 03, 2015 48.01 48.90 46.58 48.88 754,857 +0.88(+1.82%)
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.