Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.65 52.09 50.96 51.18 268,696 -0.59(-1.14%)
May 28, 2015 51.93 51.95 51.30 51.78 185,475 -0.28(-0.54%)
May 27, 2015 51.43 52.15 51.26 52.06 299,914 +0.63(+1.23%)
May 26, 2015 52.34 52.42 51.15 51.42 426,808 -1.10(-2.10%)
May 22, 2015 52.89 52.52 52.52 52.52 216,042 -0.43(-0.81%)
May 21, 2015 52.77 53.56 52.69 52.95 262,799 +0.31(+0.59%)
May 20, 2015 52.69 53.09 52.29 52.64 402,003 +0.08(+0.16%)
May 19, 2015 52.68 52.95 51.85 52.56 368,661 -0.23(-0.43%)
May 18, 2015 52.18 52.94 51.96 52.78 367,400 +0.40(+0.77%)
May 15, 2015 52.47 52.68 52.00 52.38 249,166 -0.19(-0.37%)
May 14, 2015 52.07 52.65 51.74 52.57 586,943 +0.94(+1.82%)
May 13, 2015 51.28 51.70 50.60 51.63 300,265 +0.65(+1.27%)
May 12, 2015 50.87 51.17 50.27 50.98 422,548 +0.17(+0.33%)
May 11, 2015 50.42 51.11 50.34 50.82 588,796 +0.40(+0.78%)
May 08, 2015 50.46 50.99 50.37 50.42 509,117 +0.24(+0.47%)
May 07, 2015 50.66 50.66 50.02 50.18 539,628 -0.64(-1.26%)
May 06, 2015 51.08 51.63 50.15 50.82 517,239 -0.19(-0.36%)
May 05, 2015 51.92 52.56 50.79 51.01 530,922 -0.88(-1.70%)
May 04, 2015 52.09 52.32 51.58 51.89 439,548 -0.13(-0.26%)
May 01, 2015 51.83 52.28 51.58 52.03 673,750 +0.63(+1.23%)
Apr 30, 2015 51.61 52.17 51.27 51.40 837,884 -0.45(-0.88%)
Apr 29, 2015 51.58 52.09 51.31 51.85 904,949 -0.27(-0.52%)
Apr 28, 2015 50.34 52.28 49.98 52.12 1,386,788 +0.94(+1.84%)
Apr 27, 2015 51.47 51.95 51.07 51.18 763,184 -0.24(-0.47%)
Apr 24, 2015 52.02 52.17 51.22 51.42 368,780 -0.34(-0.67%)
Apr 23, 2015 51.69 52.10 51.26 51.77 451,494 +0.03(+0.07%)
Apr 22, 2015 51.72 51.78 51.05 51.73 188,736 +0.16(+0.31%)
Apr 21, 2015 52.24 52.24 51.19 51.57 245,978 -0.45(-0.87%)
Apr 20, 2015 51.93 52.21 51.62 52.03 296,109 +0.55(+1.06%)
Apr 17, 2015 51.79 51.79 51.08 51.48 307,892 -0.65(-1.24%)
Apr 16, 2015 52.59 52.83 51.80 52.13 438,999 -0.46(-0.88%)
Apr 15, 2015 52.38 52.83 52.36 52.59 755,657 +0.42(+0.81%)
Apr 14, 2015 52.43 52.54 52.08 52.17 558,338 +0.14(+0.27%)
Apr 13, 2015 52.30 52.83 51.98 52.03 453,887 -0.17(-0.32%)
Apr 10, 2015 52.79 54.18 52.16 52.19 559,001 -0.37(-0.70%)
Apr 09, 2015 52.52 52.94 52.30 52.56 304,399 +0.00(+0.00%)
Apr 08, 2015 53.24 53.41 52.46 52.56 565,208 -0.79(-1.48%)
Apr 07, 2015 53.99 53.99 53.30 53.36 261,874 -0.73(-1.35%)
Apr 06, 2015 52.88 54.42 52.83 54.09 390,387 +1.13(+2.13%)
Apr 02, 2015 52.72 52.96 52.96 52.96 283,815 +0.06(+0.11%)
Apr 01, 2015 52.61 53.20 52.15 52.90 494,004 +0.41(+0.79%)
Mar 31, 2015 52.34 52.59 52.02 52.49 482,583 -0.38(-0.72%)
Mar 30, 2015 53.28 53.51 52.84 52.87 438,352 -0.07(-0.13%)
Mar 27, 2015 52.95 53.04 52.28 52.94 580,944 -0.02(-0.03%)
Mar 26, 2015 52.54 53.15 52.53 52.95 341,578 +0.18(+0.33%)
Mar 25, 2015 53.38 53.41 52.77 52.78 265,029 -0.27(-0.51%)
Mar 24, 2015 52.93 53.36 52.54 53.04 469,130 +0.27(+0.51%)
Mar 23, 2015 53.23 53.52 52.76 52.78 468,200 -0.53(-0.99%)
Mar 20, 2015 53.62 53.91 53.28 53.31 1,094,784 -0.14(-0.27%)
Mar 19, 2015 54.61 54.69 53.13 53.45 523,804 -1.45(-2.64%)
Mar 18, 2015 53.62 55.05 53.41 54.89 818,424 +1.16(+2.16%)
Mar 17, 2015 53.31 53.94 53.31 53.73 508,477 +0.01(+0.02%)
Mar 16, 2015 53.54 53.84 53.29 53.73 528,838 +0.50(+0.95%)
Mar 13, 2015 53.90 54.03 52.96 53.22 497,735 -0.99(-1.83%)
Mar 12, 2015 54.16 54.78 54.10 54.21 427,956 +0.47(+0.88%)
Mar 11, 2015 53.59 53.83 53.27 53.74 771,912 +0.16(+0.30%)
Mar 10, 2015 54.33 54.73 53.54 53.58 744,638 -1.40(-2.55%)
Mar 09, 2015 55.33 55.53 54.96 54.99 661,777 -0.04(-0.08%)
Mar 06, 2015 55.45 56.09 54.91 55.03 390,343 -0.77(-1.37%)
Mar 05, 2015 55.96 56.22 55.52 55.79 526,024 -0.09(-0.17%)
Mar 04, 2015 56.57 56.57 55.71 55.89 633,840 -0.68(-1.20%)
Mar 03, 2015 56.55 56.85 56.26 56.57 726,229 -0.10(-0.18%)
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.