Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 54.34 54.34 53.56 54.08 1,351,965 -1.22(-2.20%)
Apr 29, 2015 55.69 55.87 54.93 55.30 914,519 -0.79(-1.42%)
Apr 28, 2015 56.09 56.24 55.77 56.09 1,252,000 -0.64(-1.12%)
Apr 27, 2015 56.74 57.18 56.62 56.73 1,685,371 -0.05(-0.09%)
Apr 24, 2015 56.28 56.78 56.27 56.78 1,099,819 +0.54(+0.96%)
Apr 23, 2015 55.84 56.28 55.44 56.25 1,148,782 +0.00(+0.00%)
Apr 22, 2015 55.97 56.28 55.76 56.25 1,314,900 -0.09(-0.16%)
Apr 21, 2015 56.28 56.66 56.12 56.34 2,626,679 +2.33(+4.32%)
Apr 20, 2015 52.45 54.84 52.35 54.00 2,671,447 +2.76(+5.39%)
Apr 17, 2015 51.60 51.63 50.76 51.24 1,746,774 -0.68(-1.31%)
Apr 16, 2015 51.58 52.10 51.46 51.92 1,453,595 -0.33(-0.64%)
Apr 15, 2015 51.95 52.34 51.70 52.26 1,854,059 -1.22(-2.28%)
Apr 14, 2015 53.22 53.50 52.71 53.47 1,127,387 +0.12(+0.23%)
Apr 13, 2015 54.06 54.27 53.28 53.35 1,181,784 -0.77(-1.43%)
Apr 10, 2015 54.12 54.27 53.95 54.13 1,394,367 -0.56(-1.02%)
Apr 09, 2015 54.28 54.72 53.61 54.69 2,274,505 +0.22(+0.40%)
Apr 08, 2015 53.69 54.53 53.50 54.47 3,072,785 +3.99(+7.90%)
Apr 07, 2015 50.58 50.95 50.45 50.48 900,146 +0.01(+0.02%)
Apr 06, 2015 50.48 50.89 50.43 50.47 713,060 +0.27(+0.53%)
Apr 02, 2015 50.09 50.20 50.20 50.20 1,136,170 +0.75(+1.52%)
Apr 01, 2015 49.40 49.56 49.25 49.45 1,065,488 +0.22(+0.45%)
Mar 31, 2015 49.30 49.40 49.14 49.23 1,016,775 -0.03(-0.06%)
Mar 30, 2015 48.95 49.38 48.92 49.26 1,014,517 +0.62(+1.28%)
Mar 27, 2015 48.90 49.02 48.51 48.64 1,114,090 -0.33(-0.68%)
Mar 26, 2015 49.33 49.39 48.95 48.98 1,110,762 -0.33(-0.66%)
Mar 25, 2015 49.74 50.08 49.28 49.30 1,602,805 +0.37(+0.76%)
Mar 24, 2015 49.29 49.34 48.93 48.93 1,432,791 +0.45(+0.94%)
Mar 23, 2015 48.65 48.76 48.48 48.48 555,262 +0.23(+0.49%)
Mar 20, 2015 48.12 48.55 47.99 48.24 1,842,271 -0.62(-1.27%)
Mar 19, 2015 48.92 49.23 48.61 48.86 1,822,095 -2.16(-4.23%)
Mar 18, 2015 50.19 51.14 50.10 51.02 1,114,778 +1.14(+2.29%)
Mar 17, 2015 49.69 50.07 49.59 49.88 647,590 -0.48(-0.96%)
Mar 16, 2015 49.83 50.47 49.82 50.36 1,501,046 +2.11(+4.38%)
Mar 13, 2015 48.36 48.50 48.14 48.25 1,372,641 -0.15(-0.31%)
Mar 12, 2015 48.65 48.78 48.33 48.40 1,125,532 +0.21(+0.44%)
Mar 11, 2015 47.80 48.47 47.58 48.19 1,493,784 +0.16(+0.33%)
Mar 10, 2015 48.54 48.63 48.01 48.03 1,502,745 -1.51(-3.06%)
Mar 09, 2015 49.49 49.86 49.35 49.54 1,118,387 +0.82(+1.68%)
Mar 06, 2015 49.31 49.32 48.58 48.73 1,895,727 -1.16(-2.32%)
Mar 05, 2015 50.05 50.26 49.81 49.89 2,326,229 +0.51(+1.03%)
Mar 04, 2015 49.00 49.44 49.02 49.38 1,197,277 +0.36(+0.73%)
Mar 03, 2015 49.99 50.13 48.69 49.02 2,488,103 -2.01(-3.93%)
Mar 02, 2015 50.97 51.10 50.81 51.03 2,207,148 -0.27(-0.52%)
Feb 27, 2015 51.49 51.51 51.17 51.29 1,255,826 -0.65(-1.25%)
Feb 26, 2015 51.92 52.10 51.82 51.94 717,010 +0.36(+0.69%)
Feb 25, 2015 51.99 51.79 51.39 51.59 1,024,610 -0.40(-0.77%)
Feb 24, 2015 51.58 52.09 51.51 51.99 1,507,346 +0.92(+1.81%)
Feb 23, 2015 51.22 51.35 50.98 51.07 1,139,344 -0.72(-1.39%)
Feb 20, 2015 51.44 51.80 51.22 51.79 1,320,138 +0.31(+0.60%)
Feb 19, 2015 51.55 51.63 51.36 51.48 1,070,677 -0.11(-0.22%)
Feb 18, 2015 52.00 52.18 51.45 51.59 1,392,346 -0.43(-0.83%)
Feb 17, 2015 52.23 52.28 51.91 52.02 727,434 +0.01(+0.01%)
Feb 13, 2015 52.30 52.01 52.01 52.01 983,880 -0.17(-0.32%)
Feb 12, 2015 51.73 52.22 51.01 52.18 2,027,306 +1.74(+3.45%)
Feb 11, 2015 49.89 50.49 49.79 50.44 2,658,166 -0.11(-0.22%)
Feb 10, 2015 50.73 50.76 50.39 50.55 1,014,138 -0.14(-0.28%)
Feb 09, 2015 50.75 50.88 50.64 50.70 677,433 -0.55(-1.08%)
Feb 06, 2015 51.67 51.73 51.19 51.25 1,191,797 -1.35(-2.56%)
Feb 05, 2015 52.79 52.80 52.47 52.60 1,644,158 +0.95(+1.85%)
Feb 04, 2015 51.91 52.25 51.54 51.64 1,568,776 +0.97(+1.91%)
Feb 03, 2015 50.48 50.95 50.38 50.67 1,018,078 -0.19(-0.37%)
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.