Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.56 56.65 55.29 55.54 304,482 -1.15(-2.04%)
May 28, 2015 55.55 57.10 55.14 56.69 388,159 +2.00(+3.65%)
May 27, 2015 54.23 55.11 53.50 54.70 209,094 +0.47(+0.86%)
May 26, 2015 54.92 55.38 53.95 54.23 213,394 -0.91(-1.65%)
May 22, 2015 55.96 55.14 55.14 55.14 141,947 -0.72(-1.29%)
May 21, 2015 55.92 56.83 55.32 55.86 121,365 -0.28(-0.49%)
May 20, 2015 56.11 56.39 55.30 56.14 90,821 +0.24(+0.43%)
May 19, 2015 55.71 56.70 55.46 55.89 226,714 +0.14(+0.25%)
May 18, 2015 54.65 56.42 54.65 55.76 298,337 +0.78(+1.42%)
May 15, 2015 55.92 56.66 54.88 54.97 260,718 -0.94(-1.68%)
May 14, 2015 56.75 57.16 55.75 55.91 217,180 -0.58(-1.03%)
May 13, 2015 56.13 57.03 55.97 56.49 216,243 +0.36(+0.65%)
May 12, 2015 55.50 56.28 54.88 56.13 213,649 +0.44(+0.79%)
May 11, 2015 55.67 56.67 55.39 55.69 208,901 -0.09(-0.16%)
May 08, 2015 55.64 56.70 55.30 55.77 343,276 +0.45(+0.82%)
May 07, 2015 58.15 58.15 54.71 55.32 457,899 -3.18(-5.43%)
May 06, 2015 57.34 58.50 56.86 58.50 595,979 +1.20(+2.09%)
May 05, 2015 58.52 58.73 56.48 57.30 670,068 -1.22(-2.09%)
May 04, 2015 59.03 59.06 57.88 58.52 389,537 -0.27(-0.46%)
May 01, 2015 58.65 59.34 58.01 58.79 258,655 +0.22(+0.37%)
Apr 30, 2015 58.41 59.29 58.22 58.58 294,150 -0.40(-0.68%)
Apr 29, 2015 58.46 58.87 58.32 58.98 207,095 +0.10(+0.16%)
Apr 28, 2015 57.99 59.23 57.64 58.88 198,618 +0.72(+1.24%)
Apr 27, 2015 59.42 60.39 57.67 58.16 251,206 -0.89(-1.51%)
Apr 24, 2015 61.28 61.40 58.68 59.05 201,351 -2.05(-3.35%)
Apr 23, 2015 60.35 61.31 59.14 61.10 246,662 +0.40(+0.66%)
Apr 22, 2015 60.75 61.00 59.11 60.70 311,637 -0.11(-0.19%)
Apr 21, 2015 61.70 61.77 59.72 60.82 303,672 -0.55(-0.89%)
Apr 20, 2015 60.72 61.48 60.20 61.36 343,418 +1.27(+2.11%)
Apr 17, 2015 62.57 62.70 60.03 60.10 207,911 -3.42(-5.38%)
Apr 16, 2015 63.56 64.21 62.80 63.51 233,844 -0.14(-0.22%)
Apr 15, 2015 64.39 64.39 63.05 63.65 404,836 -0.42(-0.65%)
Apr 14, 2015 62.21 64.49 61.67 64.07 393,254 +1.99(+3.20%)
Apr 13, 2015 61.54 62.37 61.28 62.08 272,511 +0.58(+0.95%)
Apr 10, 2015 61.56 62.05 61.15 61.50 172,175 +0.19(+0.31%)
Apr 09, 2015 61.53 61.92 60.14 61.31 254,062 -0.18(-0.30%)
Apr 08, 2015 59.97 61.57 59.67 61.49 194,084 +1.65(+2.76%)
Apr 07, 2015 59.97 60.71 59.63 59.84 307,076 +0.22(+0.36%)
Apr 06, 2015 58.72 59.64 58.63 59.63 323,296 +0.35(+0.59%)
Apr 02, 2015 59.40 59.28 59.28 59.28 338,393 -0.30(-0.50%)
Apr 01, 2015 60.20 59.60 57.97 59.57 450,848 -0.03(-0.04%)
Mar 31, 2015 60.05 60.63 59.35 59.60 329,495 -0.88(-1.45%)
Mar 30, 2015 60.82 61.71 59.90 60.48 391,279 -0.02(-0.03%)
Mar 27, 2015 60.51 61.00 59.34 60.49 359,166 +0.01(+0.01%)
Mar 26, 2015 59.16 60.71 58.63 60.49 471,092 +1.10(+1.86%)
Mar 25, 2015 60.61 60.91 59.37 59.38 498,605 -1.31(-2.16%)
Mar 24, 2015 61.94 61.94 60.32 60.69 642,677 -1.22(-1.98%)
Mar 23, 2015 60.67 62.20 60.52 61.92 551,790 +1.16(+1.91%)
Mar 20, 2015 59.29 60.82 59.28 60.75 579,711 +1.69(+2.87%)
Mar 19, 2015 58.21 59.15 57.37 59.06 388,144 +0.70(+1.20%)
Mar 18, 2015 57.63 58.54 56.95 58.36 512,873 +0.84(+1.46%)
Mar 17, 2015 55.87 57.58 55.85 57.52 597,894 +1.65(+2.95%)
Mar 16, 2015 56.48 56.48 55.00 55.87 407,737 -0.11(-0.20%)
Mar 13, 2015 53.98 56.67 53.57 55.98 1,151,433 +2.08(+3.86%)
Mar 12, 2015 50.39 53.98 49.91 53.90 729,432 +3.81(+7.61%)
Mar 11, 2015 49.64 50.57 49.62 50.09 196,499 +0.41(+0.82%)
Mar 10, 2015 51.12 51.12 49.52 49.68 376,311 -1.52(-2.97%)
Mar 09, 2015 50.18 51.29 49.98 51.20 408,813 +0.95(+1.90%)
Mar 06, 2015 50.87 51.60 49.50 50.24 489,729 -1.16(-2.26%)
Mar 05, 2015 50.80 51.57 50.45 51.41 301,851 +0.62(+1.23%)
Mar 04, 2015 50.24 51.24 49.16 50.78 537,353 +0.50(+1.00%)
Mar 03, 2015 49.14 50.30 48.77 50.28 392,550 +1.11(+2.26%)
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.