Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 61.88 62.08 61.60 61.72 3,386,135 -0.31(-0.50%)
May 28, 2015 62.36 62.97 61.77 62.03 3,659,731 -0.62(-0.99%)
May 27, 2015 60.76 62.92 60.42 62.65 5,527,032 +1.97(+3.25%)
May 26, 2015 61.52 61.92 60.50 60.68 3,268,950 -0.91(-1.48%)
May 22, 2015 61.90 61.59 61.59 61.59 1,631,600 -0.22(-0.36%)
May 21, 2015 60.91 62.05 60.87 61.81 2,272,380 +0.73(+1.20%)
May 20, 2015 60.89 61.43 60.52 61.08 2,193,007 +0.38(+0.63%)
May 19, 2015 60.84 61.09 60.50 60.70 2,531,008 -0.08(-0.13%)
May 18, 2015 59.98 60.95 59.94 60.78 2,635,907 +0.83(+1.38%)
May 15, 2015 59.62 60.00 59.39 59.95 2,853,705 +0.31(+0.52%)
May 14, 2015 60.11 60.26 59.52 59.64 2,447,857 -0.08(-0.13%)
May 13, 2015 59.77 60.14 59.34 59.72 3,520,388 +0.00(+0.00%)
May 12, 2015 59.44 60.20 58.76 59.72 4,535,993 +0.05(+0.08%)
May 11, 2015 60.90 61.15 59.44 59.67 5,981,186 -1.15(-1.89%)
May 08, 2015 63.82 63.95 59.68 60.82 9,050,669 -0.40(-0.65%)
May 07, 2015 61.21 61.60 60.89 61.22 5,040,299 +0.10(+0.16%)
May 06, 2015 61.78 61.87 60.78 61.12 3,345,321 -0.65(-1.05%)
May 05, 2015 62.67 62.81 61.64 61.77 3,475,207 -0.85(-1.36%)
May 04, 2015 62.95 63.20 62.50 62.62 2,656,392 -0.01(-0.02%)
May 01, 2015 62.41 62.99 62.00 62.63 2,614,373 +0.50(+0.80%)
Apr 30, 2015 62.50 63.04 61.79 62.13 3,382,337 -0.64(-1.02%)
Apr 29, 2015 61.55 63.01 61.46 62.77 4,079,551 +1.17(+1.90%)
Apr 28, 2015 61.51 61.84 60.87 61.60 2,932,689 -0.10(-0.16%)
Apr 27, 2015 62.78 63.31 61.65 61.70 3,589,911 -1.02(-1.63%)
Apr 24, 2015 62.01 62.78 61.72 62.72 3,816,781 +1.09(+1.77%)
Apr 23, 2015 61.59 62.08 61.32 61.63 2,639,960 +0.06(+0.10%)
Apr 22, 2015 61.50 61.72 60.94 61.57 1,594,249 +0.09(+0.15%)
Apr 21, 2015 61.38 61.81 61.17 61.48 2,025,457 +0.28(+0.46%)
Apr 20, 2015 61.11 61.38 60.94 61.20 1,915,848 +0.52(+0.86%)
Apr 17, 2015 61.33 61.34 60.19 60.68 3,899,451 -1.10(-1.78%)
Apr 16, 2015 61.56 62.09 61.36 61.78 3,493,081 +0.12(+0.19%)
Apr 15, 2015 61.53 62.00 61.46 61.66 2,747,060 +0.16(+0.26%)
Apr 14, 2015 61.30 61.62 61.00 61.50 2,345,530 +0.18(+0.29%)
Apr 13, 2015 61.69 61.92 61.28 61.32 2,607,204 -0.28(-0.45%)
Apr 10, 2015 61.47 61.78 61.14 61.60 2,789,477 +0.40(+0.65%)
Apr 09, 2015 61.27 61.61 60.61 61.20 2,953,861 -0.07(-0.11%)
Apr 08, 2015 61.03 61.66 60.80 61.27 3,740,037 +0.39(+0.64%)
Apr 07, 2015 60.70 61.52 60.70 60.88 2,703,780 -0.01(-0.02%)
Apr 06, 2015 60.63 61.72 60.42 60.89 4,440,086 -0.27(-0.44%)
Apr 02, 2015 59.52 61.16 61.16 61.16 9,528,400 +1.54(+2.58%)
Apr 01, 2015 60.43 60.73 59.09 59.62 7,795,775 -1.01(-1.67%)
Mar 31, 2015 61.62 61.80 60.48 60.63 6,534,797 -1.24(-2.00%)
Mar 30, 2015 61.43 62.06 61.41 61.87 3,950,204 +0.66(+1.08%)
Mar 27, 2015 61.50 62.03 61.11 61.21 7,933,312 +0.21(+0.34%)
Mar 26, 2015 61.25 61.63 60.76 61.00 4,606,115 -0.51(-0.83%)
Mar 25, 2015 62.31 62.46 61.10 61.51 4,488,665 -0.87(-1.39%)
Mar 24, 2015 62.55 63.24 62.37 62.38 3,789,141 -0.30(-0.48%)
Mar 23, 2015 63.32 63.65 62.57 62.68 4,033,804 -0.67(-1.06%)
Mar 20, 2015 63.22 63.71 62.93 63.35 9,595,806 +0.72(+1.15%)
Mar 19, 2015 62.83 63.26 62.34 62.63 4,105,389 -0.48(-0.76%)
Mar 18, 2015 61.62 63.42 61.37 63.11 5,385,858 +1.34(+2.17%)
Mar 17, 2015 61.51 62.02 61.15 61.77 4,219,053 -0.31(-0.50%)
Mar 16, 2015 61.20 62.20 60.87 62.08 3,985,021 +1.15(+1.89%)
Mar 13, 2015 61.46 61.57 60.57 60.93 4,290,391 -0.72(-1.17%)
Mar 12, 2015 59.84 61.90 59.83 61.65 6,178,324 +2.06(+3.46%)
Mar 11, 2015 59.62 59.95 59.34 59.59 3,968,042 +0.16(+0.27%)
Mar 10, 2015 60.22 60.22 59.23 59.43 4,620,044 -1.08(-1.78%)
Mar 09, 2015 60.58 61.02 59.53 60.51 6,373,431 -0.08(-0.13%)
Mar 06, 2015 61.38 61.95 60.58 60.59 5,583,762 -0.96(-1.56%)
Mar 05, 2015 62.47 62.49 61.29 61.55 6,736,592 -0.91(-1.46%)
Mar 04, 2015 62.51 62.80 61.82 62.46 5,399,288 -0.34(-0.54%)
Mar 03, 2015 61.50 63.27 61.33 62.80 10,015,981 +1.05(+1.70%)
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.