Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.98 54.18 53.32 53.72 1,374,828 -0.24(-0.44%)
May 28, 2015 53.88 54.22 53.64 53.96 554,347 +0.04(+0.07%)
May 27, 2015 53.70 54.14 53.63 53.92 698,798 +0.16(+0.30%)
May 26, 2015 54.25 54.48 53.64 53.76 788,588 -0.54(-0.99%)
May 22, 2015 54.08 54.29 54.29 54.29 831,568 +0.26(+0.48%)
May 21, 2015 53.57 54.17 53.55 54.03 782,992 +0.57(+1.06%)
May 20, 2015 53.43 53.77 53.13 53.46 945,335 -0.03(-0.06%)
May 19, 2015 53.69 53.81 53.14 53.49 865,888 -0.10(-0.19%)
May 18, 2015 53.81 53.85 53.32 53.60 1,002,244 -0.31(-0.58%)
May 15, 2015 53.67 54.01 52.69 53.91 851,832 +0.31(+0.58%)
May 14, 2015 52.59 53.62 52.31 53.60 1,112,985 +1.14(+2.17%)
May 13, 2015 52.88 53.07 52.35 52.46 1,164,305 -0.39(-0.73%)
May 12, 2015 53.34 53.57 52.62 52.85 991,406 -0.77(-1.44%)
May 11, 2015 53.29 53.81 53.11 53.62 1,696,674 +0.58(+1.10%)
May 08, 2015 53.30 53.54 52.94 53.04 742,199 +0.07(+0.14%)
May 07, 2015 52.70 53.24 52.67 52.97 1,581,851 +0.54(+1.04%)
May 06, 2015 52.50 52.56 52.06 52.42 1,063,440 +0.16(+0.30%)
May 05, 2015 52.89 53.02 52.08 52.27 893,713 -0.76(-1.43%)
May 04, 2015 53.81 53.87 52.55 53.02 1,218,501 -0.35(-0.65%)
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.