Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.73 53.49 52.30 52.80 240,654 -0.08(-0.15%)
May 28, 2015 52.56 53.21 52.42 52.88 155,583 +0.18(+0.34%)
May 27, 2015 51.65 53.05 51.59 52.70 222,040 +0.71(+1.37%)
May 26, 2015 52.21 52.37 51.50 51.99 239,342 -0.36(-0.69%)
May 22, 2015 53.11 52.35 52.35 52.35 149,400 -0.72(-1.36%)
May 21, 2015 53.06 53.40 52.68 53.07 177,981 -0.10(-0.19%)
May 20, 2015 53.16 53.60 52.93 53.17 72,947 +0.08(+0.15%)
May 19, 2015 52.67 53.22 52.47 53.09 84,404 +0.33(+0.63%)
May 18, 2015 52.08 53.00 51.82 52.76 159,857 +0.56(+1.07%)
May 15, 2015 52.24 52.50 51.91 52.20 121,766 +0.03(+0.06%)
May 14, 2015 51.46 52.32 51.30 52.17 137,554 +0.98(+1.91%)
May 13, 2015 51.64 51.73 51.11 51.19 114,950 -0.28(-0.54%)
May 12, 2015 51.82 51.83 51.08 51.47 141,994 -0.56(-1.08%)
May 11, 2015 51.31 52.19 51.31 52.03 194,635 +0.59(+1.15%)
May 08, 2015 51.55 51.67 50.87 51.44 228,061 +0.52(+1.02%)
May 07, 2015 50.54 51.16 50.26 50.92 127,924 +0.25(+0.49%)
May 06, 2015 50.63 50.81 50.25 50.67 173,833 +0.07(+0.14%)
May 05, 2015 51.95 52.53 50.33 50.60 256,018 -1.46(-2.80%)
May 04, 2015 52.30 52.52 52.04 52.06 95,930 -0.07(-0.13%)
May 01, 2015 52.15 52.61 51.81 52.13 122,272 +0.09(+0.17%)
Apr 30, 2015 52.31 52.92 51.94 52.04 233,173 -0.60(-1.14%)
Apr 29, 2015 53.54 53.67 52.60 52.64 124,792 -1.02(-1.90%)
Apr 28, 2015 53.20 54.03 52.78 53.66 114,324 +0.47(+0.88%)
Apr 27, 2015 54.11 54.24 52.54 53.19 227,755 -0.71(-1.32%)
Apr 24, 2015 54.94 55.12 53.70 53.90 164,835 -0.78(-1.43%)
Apr 23, 2015 52.91 55.22 52.32 54.68 237,058 +1.69(+3.19%)
Apr 22, 2015 53.51 54.16 52.69 52.99 251,166 -0.41(-0.77%)
Apr 21, 2015 53.80 54.45 53.38 53.40 306,231 -0.13(-0.24%)
Apr 20, 2015 53.95 54.63 53.44 53.53 259,514 -0.28(-0.52%)
Apr 17, 2015 54.50 54.89 53.76 53.81 214,027 -0.98(-1.79%)
Apr 16, 2015 54.19 54.90 54.19 54.79 135,342 +0.40(+0.74%)
Apr 15, 2015 55.23 55.23 54.31 54.39 241,640 -0.78(-1.41%)
Apr 14, 2015 54.48 55.35 54.13 55.17 158,196 +0.60(+1.10%)
Apr 13, 2015 54.95 55.20 54.45 54.57 91,375 -0.47(-0.85%)
Apr 10, 2015 55.28 55.45 54.95 55.04 63,354 -0.03(-0.05%)
Apr 09, 2015 55.08 55.16 54.08 55.07 174,741 -0.19(-0.34%)
Apr 08, 2015 54.65 55.26 54.24 55.26 130,330 +0.56(+1.02%)
Apr 07, 2015 55.00 55.27 54.42 54.70 266,914 -0.44(-0.80%)
Apr 06, 2015 54.91 55.40 54.50 55.14 250,913 +0.09(+0.16%)
Apr 02, 2015 54.80 55.05 55.05 55.05 152,800 +0.14(+0.25%)
Apr 01, 2015 55.51 55.51 54.38 54.91 164,816 -0.86(-1.54%)
Mar 31, 2015 54.74 55.94 54.37 55.77 374,923 +1.19(+2.18%)
Mar 30, 2015 54.45 55.08 54.45 54.58 106,160 +0.36(+0.66%)
Mar 27, 2015 54.07 54.64 53.88 54.22 146,444 +0.05(+0.09%)
Mar 26, 2015 54.98 54.98 54.10 54.17 128,034 -1.00(-1.81%)
Mar 25, 2015 55.92 56.08 55.04 55.17 307,883 -0.79(-1.41%)
Mar 24, 2015 56.27 56.50 55.77 55.96 101,412 -0.45(-0.80%)
Mar 23, 2015 56.96 56.96 56.39 56.41 209,663 -0.55(-0.97%)
Mar 20, 2015 56.46 57.22 56.30 56.96 817,624 +0.88(+1.57%)
Mar 19, 2015 54.67 56.19 54.58 56.08 369,620 +1.36(+2.49%)
Mar 18, 2015 54.92 55.40 54.45 54.72 301,812 -0.14(-0.26%)
Mar 17, 2015 54.62 55.55 54.58 54.86 258,579 -0.03(-0.05%)
Mar 16, 2015 54.59 54.99 54.17 54.89 431,285 +0.70(+1.29%)
Mar 13, 2015 54.55 54.83 53.85 54.19 191,278 -0.30(-0.55%)
Mar 12, 2015 53.61 54.81 53.61 54.49 280,264 +1.14(+2.14%)
Mar 11, 2015 52.62 53.51 52.48 53.35 124,158 +0.90(+1.72%)
Mar 10, 2015 53.29 53.29 52.43 52.45 128,534 -1.19(-2.22%)
Mar 09, 2015 53.36 53.90 53.29 53.64 156,420 +0.47(+0.88%)
Mar 06, 2015 52.22 53.33 51.69 53.17 348,255 +0.64(+1.22%)
Mar 05, 2015 53.98 53.98 52.48 52.53 249,410 -1.32(-2.45%)
Mar 04, 2015 54.07 54.89 53.56 53.85 199,366 -0.20(-0.37%)
Mar 03, 2015 54.27 54.53 53.77 54.05 190,006 -0.35(-0.64%)
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.