Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 60.25 60.71 59.95 60.29 7,029,930 -0.03(-0.05%)
Apr 29, 2015 62.10 62.17 60.22 60.32 8,676,716 -2.02(-3.24%)
Apr 28, 2015 62.17 62.57 61.85 62.34 4,227,456 +0.10(+0.16%)
Apr 27, 2015 63.37 63.43 62.08 62.24 6,249,824 -1.01(-1.60%)
Apr 24, 2015 63.46 63.48 63.05 63.25 4,722,219 +0.59(+0.94%)
Apr 23, 2015 62.17 62.91 62.12 62.66 6,051,948 +0.45(+0.73%)
Apr 22, 2015 62.20 62.47 61.96 62.21 5,508,387 +0.07(+0.11%)
Apr 21, 2015 62.39 62.55 62.00 62.14 3,830,237 +0.24(+0.40%)
Apr 20, 2015 61.88 62.17 61.48 61.90 5,096,732 +0.70(+1.14%)
Apr 17, 2015 62.26 62.33 61.12 61.20 7,962,369 -1.45(-2.32%)
Apr 16, 2015 62.66 62.94 62.36 62.65 5,517,210 -0.03(-0.05%)
Apr 15, 2015 63.73 64.11 62.62 62.69 5,022,606 -0.84(-1.32%)
Apr 14, 2015 63.32 63.78 62.94 63.53 3,740,856 +0.08(+0.12%)
Apr 13, 2015 63.83 64.23 63.41 63.45 3,176,784 -0.47(-0.73%)
Apr 10, 2015 63.73 64.05 63.45 63.92 3,676,188 +0.21(+0.34%)
Apr 09, 2015 63.48 63.95 63.24 63.70 4,406,075 +0.11(+0.18%)
Apr 08, 2015 63.31 63.95 63.27 63.59 4,278,247 +0.41(+0.64%)
Apr 07, 2015 63.67 64.00 63.13 63.18 3,950,333 -0.56(-0.88%)
Apr 06, 2015 63.38 63.95 63.03 63.74 5,002,454 +0.51(+0.81%)
Apr 02, 2015 62.72 63.23 63.23 63.23 3,925,071 +0.44(+0.71%)
Apr 01, 2015 62.59 62.89 62.15 62.78 6,487,171 +0.02(+0.02%)
Mar 31, 2015 62.88 63.33 62.72 62.77 7,018,218 -0.05(-0.09%)
Mar 30, 2015 62.65 63.29 62.65 62.82 5,039,946 +0.44(+0.71%)
Mar 27, 2015 61.48 62.61 61.44 62.38 4,907,124 +0.86(+1.39%)
Mar 26, 2015 62.23 62.23 61.47 61.52 6,269,418 -0.90(-1.45%)
Mar 25, 2015 62.78 62.79 62.22 62.43 7,344,259 -0.29(-0.46%)
Mar 24, 2015 62.03 62.86 61.88 62.72 7,434,260 +0.59(+0.95%)
Mar 23, 2015 62.28 62.90 62.10 62.13 4,409,542 -0.06(-0.10%)
Mar 20, 2015 61.79 62.59 61.65 62.19 7,236,799 +0.54(+0.88%)
Mar 19, 2015 61.54 61.80 61.47 61.65 5,219,136 -0.35(-0.57%)
Mar 18, 2015 61.93 62.24 61.12 62.00 6,415,077 +0.02(+0.04%)
Mar 17, 2015 61.55 62.22 61.34 61.97 6,592,757 +0.41(+0.67%)
Mar 16, 2015 60.93 61.81 60.89 61.56 5,821,033 +1.00(+1.65%)
Mar 13, 2015 60.64 60.96 60.15 60.56 7,062,347 -0.09(-0.15%)
Mar 12, 2015 59.73 60.77 59.66 60.65 5,479,599 +1.16(+1.95%)
Mar 11, 2015 59.94 60.01 59.27 59.49 5,007,598 +0.08(+0.14%)
Mar 10, 2015 59.86 59.92 59.21 59.40 6,284,390 -0.69(-1.15%)
Mar 09, 2015 58.98 60.16 58.85 60.09 5,775,870 +1.04(+1.76%)
Mar 06, 2015 59.52 59.52 58.78 59.05 5,135,725 -0.76(-1.27%)
Mar 05, 2015 59.50 59.84 59.50 59.81 8,658,570 +0.37(+0.62%)
Mar 04, 2015 59.61 59.66 59.34 59.44 10,483,966 -0.21(-0.36%)
Mar 03, 2015 59.11 59.76 57.42 59.66 16,870,286 +0.24(+0.41%)
Mar 02, 2015 58.76 59.78 58.69 59.41 7,996,965 +0.65(+1.11%)
Feb 27, 2015 58.91 59.12 58.67 58.76 6,198,728 -0.05(-0.09%)
Feb 26, 2015 59.00 59.20 58.33 58.82 6,906,555 -0.19(-0.32%)
Feb 25, 2015 59.72 59.96 58.10 59.01 12,303,722 +0.15(+0.26%)
Feb 24, 2015 58.76 58.90 58.18 58.85 6,282,573 +0.20(+0.34%)
Feb 23, 2015 58.79 59.08 58.35 58.65 5,575,453 -0.14(-0.23%)
Feb 20, 2015 58.55 58.79 58.13 58.79 5,854,444 +0.15(+0.25%)
Feb 19, 2015 59.07 59.09 58.33 58.65 7,338,597 -0.51(-0.87%)
Feb 18, 2015 58.70 59.19 58.46 59.16 5,942,524 +0.54(+0.93%)
Feb 17, 2015 57.97 58.74 57.32 58.62 5,278,298 +0.40(+0.68%)
Feb 13, 2015 58.50 58.22 58.22 58.22 3,113,254 -0.18(-0.30%)
Feb 12, 2015 58.04 58.45 57.62 58.39 4,937,758 +0.34(+0.59%)
Feb 11, 2015 58.05 58.27 57.65 58.05 3,634,856 -0.17(-0.30%)
Feb 10, 2015 57.43 58.27 57.41 58.23 3,699,769 +0.96(+1.67%)
Feb 09, 2015 57.77 58.17 57.06 57.27 4,097,511 -0.74(-1.27%)
Feb 06, 2015 57.73 58.27 57.40 58.01 5,399,102 +0.31(+0.54%)
Feb 05, 2015 57.69 58.03 57.60 57.70 4,096,007 +0.26(+0.45%)
Feb 04, 2015 57.44 58.23 57.32 57.44 7,462,651 -0.20(-0.34%)
Feb 03, 2015 56.76 57.65 56.31 57.63 6,476,771 +1.23(+2.18%)
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.