Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.77 53.80 52.21 52.92 5,687,544 -1.00(-1.85%)
Apr 29, 2015 53.90 54.05 52.90 53.92 7,885,081 +1.32(+2.51%)
Apr 28, 2015 51.71 52.63 51.56 52.60 2,205,424 +0.73(+1.41%)
Apr 27, 2015 52.89 53.00 51.82 51.87 2,092,372 -0.87(-1.65%)
Apr 24, 2015 52.17 52.97 51.93 52.74 1,711,678 +0.55(+1.05%)
Apr 23, 2015 51.88 52.51 51.86 52.19 2,484,514 +0.34(+0.66%)
Apr 22, 2015 52.04 52.24 51.72 51.85 3,257,970 -0.18(-0.35%)
Apr 21, 2015 52.61 53.01 51.89 52.03 3,696,273 -0.55(-1.05%)
Apr 20, 2015 52.59 52.94 52.37 52.58 2,864,320 +0.22(+0.42%)
Apr 17, 2015 51.75 52.44 51.69 52.36 4,328,229 +0.44(+0.85%)
Apr 16, 2015 51.92 52.02 51.40 51.92 5,135,133 +0.00(+0.00%)
Apr 15, 2015 52.49 53.12 51.84 51.92 2,576,982 -0.38(-0.73%)
Apr 14, 2015 52.44 52.62 52.21 52.30 2,345,932 -0.05(-0.10%)
Apr 13, 2015 53.06 53.26 52.30 52.35 1,603,610 -0.69(-1.30%)
Apr 10, 2015 52.62 53.08 52.17 53.04 3,571,386 +0.26(+0.49%)
Apr 09, 2015 53.53 53.63 52.30 52.78 5,088,024 -0.83(-1.55%)
Apr 08, 2015 53.44 53.91 53.22 53.61 2,258,088 +0.13(+0.24%)
Apr 07, 2015 54.18 54.21 53.40 53.48 2,525,334 -0.79(-1.46%)
Apr 06, 2015 53.65 54.69 53.65 54.27 1,861,203 +0.68(+1.27%)
Apr 02, 2015 53.21 53.59 53.59 53.59 2,334,500 +0.47(+0.88%)
Apr 01, 2015 53.17 53.44 52.33 53.12 2,338,788 +0.05(+0.09%)
Mar 31, 2015 52.94 53.45 52.71 53.07 5,086,175 +0.12(+0.23%)
Mar 30, 2015 52.10 53.16 52.07 52.95 3,209,969 +0.94(+1.81%)
Mar 27, 2015 52.07 52.37 51.79 52.01 1,744,044 -0.36(-0.69%)
Mar 26, 2015 52.72 53.04 52.01 52.37 2,059,183 -0.39(-0.74%)
Mar 25, 2015 53.44 53.84 52.72 52.76 2,549,393 -0.70(-1.31%)
Mar 24, 2015 54.47 54.79 53.33 53.46 2,709,276 -1.03(-1.89%)
Mar 23, 2015 54.19 54.79 54.02 54.49 2,460,903 +0.53(+0.98%)
Mar 20, 2015 53.89 54.34 53.18 53.96 4,867,779 +0.35(+0.65%)
Mar 19, 2015 54.00 54.75 53.60 53.61 2,117,966 -0.64(-1.18%)
Mar 18, 2015 53.02 54.32 52.62 54.25 3,929,123 +1.20(+2.26%)
Mar 17, 2015 53.02 53.49 52.89 53.05 3,905,630 -0.50(-0.93%)
Mar 16, 2015 52.06 54.73 52.06 53.55 5,506,544 +1.75(+3.38%)
Mar 13, 2015 52.25 52.27 51.11 51.80 3,318,715 -0.61(-1.16%)
Mar 12, 2015 51.63 52.61 51.63 52.41 1,780,067 +1.03(+2.00%)
Mar 11, 2015 51.75 51.94 51.25 51.38 1,790,182 -0.39(-0.75%)
Mar 10, 2015 52.00 52.50 51.75 51.77 2,204,224 -0.30(-0.58%)
Mar 09, 2015 52.21 52.40 51.77 52.07 2,085,645 -0.13(-0.25%)
Mar 06, 2015 53.93 53.93 52.02 52.20 2,471,953 -1.63(-3.03%)
Mar 05, 2015 53.69 54.28 53.59 53.83 2,639,695 +0.20(+0.37%)
Mar 04, 2015 53.73 53.71 53.41 53.63 3,293,268 -0.08(-0.15%)
Mar 03, 2015 53.32 53.80 53.03 53.71 4,373,200 +0.31(+0.58%)
Mar 02, 2015 53.53 54.00 52.90 53.40 3,637,209 -0.33(-0.61%)
Feb 27, 2015 54.00 54.12 53.54 53.73 3,118,726 -0.19(-0.35%)
Feb 26, 2015 54.28 54.31 53.73 53.92 2,070,051 -0.19(-0.35%)
Feb 25, 2015 55.17 55.30 53.98 54.11 2,379,198 -1.04(-1.89%)
Feb 24, 2015 55.33 55.65 55.10 55.15 2,253,212 -0.11(-0.20%)
Feb 23, 2015 55.03 55.32 54.89 55.26 1,821,595 +0.28(+0.51%)
Feb 20, 2015 54.97 55.17 54.23 54.98 1,791,661 -0.07(-0.13%)
Feb 19, 2015 55.72 55.72 54.76 55.05 2,071,113 -0.50(-0.90%)
Feb 18, 2015 54.40 55.60 54.27 55.55 3,979,526 +1.16(+2.13%)
Feb 17, 2015 54.20 54.70 53.62 54.39 4,569,661 +0.33(+0.61%)
Feb 13, 2015 55.02 54.06 54.06 54.06 4,574,300 -1.14(-2.07%)
Feb 12, 2015 55.45 55.54 54.87 55.20 3,883,619 +0.00(+0.00%)
Feb 11, 2015 56.52 56.81 55.04 55.20 5,351,800 -1.61(-2.83%)
Feb 10, 2015 55.70 56.90 54.80 56.81 4,218,655 +1.04(+1.86%)
Feb 09, 2015 56.02 56.35 55.54 55.77 3,013,385 -0.29(-0.52%)
Feb 06, 2015 57.76 57.82 55.72 56.06 3,613,018 -2.00(-3.44%)
Feb 05, 2015 58.36 58.53 57.85 58.06 4,917,789 +0.15(+0.26%)
Feb 04, 2015 58.82 58.82 57.81 57.91 3,780,499 -0.94(-1.60%)
Feb 03, 2015 58.66 58.94 58.20 58.85 3,172,071 +0.22(+0.38%)
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.