Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.86 55.91 53.33 55.12 1,163,657 +0.95(+1.76%)
Apr 29, 2015 54.43 55.65 53.56 54.16 800,402 -0.21(-0.38%)
Apr 28, 2015 57.33 57.68 53.99 54.37 1,113,568 -1.68(-3.00%)
Apr 27, 2015 57.12 58.59 55.59 56.06 1,910,825 +0.67(+1.21%)
Apr 24, 2015 54.19 56.50 54.19 55.39 1,232,585 +0.82(+1.51%)
Apr 23, 2015 53.32 55.25 52.80 54.56 1,429,766 +0.92(+1.71%)
Apr 22, 2015 53.39 54.46 53.32 53.64 1,130,108 +0.97(+1.84%)
Apr 21, 2015 52.29 54.14 51.28 52.67 1,120,795 +0.38(+0.73%)
Apr 20, 2015 52.90 53.24 51.68 52.29 946,017 -0.04(-0.08%)
Apr 17, 2015 52.03 53.30 51.66 52.34 1,506,672 -1.30(-2.43%)
Apr 16, 2015 52.61 54.56 51.81 53.64 1,889,358 +1.84(+3.55%)
Apr 15, 2015 53.65 53.74 51.60 51.80 2,174,614 -1.64(-3.07%)
Apr 14, 2015 52.28 53.56 51.77 53.44 1,392,418 +0.62(+1.18%)
Apr 13, 2015 55.04 56.00 52.59 52.81 1,504,310 -2.23(-4.05%)
Apr 10, 2015 56.47 57.15 54.46 55.04 1,329,645 -1.11(-1.98%)
Apr 09, 2015 55.44 57.23 53.51 56.15 3,620,895 +0.77(+1.39%)
Apr 08, 2015 49.43 56.79 49.35 55.38 6,587,295 +7.11(+14.73%)
Apr 07, 2015 48.98 49.08 47.42 48.27 1,529,443 -0.59(-1.21%)
Apr 06, 2015 48.64 49.56 48.56 48.86 701,432 +0.20(+0.41%)
Apr 02, 2015 48.17 48.66 48.66 48.66 709,297 +0.49(+1.01%)
Apr 01, 2015 47.33 48.42 46.97 48.17 1,027,087 +0.86(+1.82%)
Mar 31, 2015 46.51 47.60 45.82 47.31 1,300,714 +0.49(+1.05%)
Mar 30, 2015 47.70 49.07 46.44 46.82 1,452,651 -1.05(-2.19%)
Mar 27, 2015 49.20 49.25 47.35 47.87 821,902 -0.37(-0.77%)
Mar 26, 2015 47.42 48.52 46.96 48.24 1,024,190 +0.35(+0.72%)
Mar 25, 2015 49.43 49.49 47.40 47.90 944,599 -1.16(-2.37%)
Mar 24, 2015 50.82 51.55 47.75 49.06 1,928,961 -1.30(-2.58%)
Mar 23, 2015 48.45 51.10 48.44 50.36 1,983,523 +1.63(+3.34%)
Mar 20, 2015 46.99 49.05 46.37 48.73 1,769,172 +1.76(+3.76%)
Mar 19, 2015 47.35 48.29 46.44 46.97 1,168,248 -0.26(-0.55%)
Mar 18, 2015 44.64 47.52 44.49 47.23 1,426,288 +2.58(+5.79%)
Mar 17, 2015 44.63 45.04 44.30 44.64 1,036,742 -0.05(-0.12%)
Mar 16, 2015 45.17 45.85 44.31 44.70 843,138 -0.22(-0.48%)
Mar 13, 2015 45.57 46.20 43.81 44.91 1,752,765 -0.90(-1.97%)
Mar 12, 2015 47.57 47.70 45.21 45.81 3,598,933 -1.87(-3.93%)
Mar 11, 2015 47.93 48.92 47.52 47.69 1,404,369 -0.71(-1.47%)
Mar 10, 2015 48.56 49.42 47.70 48.40 2,002,966 -0.96(-1.95%)
Mar 09, 2015 50.86 51.10 48.40 49.36 3,194,142 -0.73(-1.45%)
Mar 06, 2015 52.03 52.99 49.01 50.09 9,286,673 +2.25(+4.69%)
Mar 05, 2015 45.22 48.01 45.22 47.84 3,659,485 +3.23(+7.25%)
Mar 04, 2015 45.95 45.73 44.55 44.61 2,443,507 -1.12(-2.45%)
Mar 03, 2015 46.52 47.26 45.55 45.73 2,526,216 -0.44(-0.96%)
Mar 02, 2015 45.18 47.44 44.56 46.17 2,915,349 +0.48(+1.04%)
Feb 27, 2015 47.49 47.61 44.69 45.69 4,070,679 -1.68(-3.55%)
Feb 26, 2015 48.03 49.60 47.29 47.37 3,581,055 -0.65(-1.36%)
Feb 25, 2015 52.89 52.90 47.11 48.03 5,791,288 -4.45(-8.48%)
Feb 24, 2015 52.47 53.01 52.03 52.48 1,288,643 +0.03(+0.05%)
Feb 23, 2015 53.88 54.23 51.81 52.46 1,591,047 -1.15(-2.15%)
Feb 20, 2015 53.81 54.26 53.25 53.61 748,187 +0.24(+0.45%)
Feb 19, 2015 54.93 55.49 53.16 53.37 890,416 -1.82(-3.30%)
Feb 18, 2015 56.08 56.64 54.44 55.19 819,579 -0.90(-1.61%)
Feb 17, 2015 53.41 57.24 51.61 56.09 3,048,137 +1.39(+2.54%)
Feb 13, 2015 55.67 54.70 54.70 54.70 1,912,370 -0.83(-1.50%)
Feb 12, 2015 58.00 58.12 54.63 55.54 2,481,984 -2.76(-4.73%)
Feb 11, 2015 59.40 59.66 58.12 58.29 893,098 -0.86(-1.45%)
Feb 10, 2015 59.45 60.37 58.73 59.15 776,401 +0.36(+0.60%)
Feb 09, 2015 60.01 60.02 58.30 58.80 587,409 -1.59(-2.63%)
Feb 06, 2015 60.30 61.05 60.15 60.38 415,389 -0.07(-0.11%)
Feb 05, 2015 61.12 61.37 60.04 60.45 515,755 -0.23(-0.37%)
Feb 04, 2015 59.32 60.70 59.32 60.68 806,950 +0.86(+1.44%)
Feb 03, 2015 59.31 60.03 57.92 59.82 1,567,943 +0.81(+1.37%)
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.