Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.22 55.38 54.59 55.00 1,568,719 +0.03(+0.05%)
Jun 29, 2015 54.93 55.38 54.76 54.97 1,626,729 -0.51(-0.92%)
Jun 26, 2015 54.83 55.60 54.64 55.48 1,387,796 +0.88(+1.61%)
Jun 25, 2015 54.49 55.19 54.36 54.60 1,146,782 +0.29(+0.53%)
Jun 24, 2015 54.83 54.83 54.15 54.31 1,415,520 -0.65(-1.18%)
Jun 23, 2015 54.29 54.99 54.03 54.96 1,826,207 +1.09(+2.02%)
Jun 22, 2015 53.80 54.07 53.51 53.87 756,521 +0.40(+0.75%)
Jun 19, 2015 53.88 54.14 53.45 53.47 1,522,464 -0.27(-0.49%)
Jun 18, 2015 53.49 53.95 53.47 53.73 802,568 +0.30(+0.55%)
Jun 17, 2015 53.74 53.80 53.14 53.44 1,176,340 -0.15(-0.28%)
Jun 16, 2015 52.80 54.22 52.76 53.59 2,016,601 +0.71(+1.34%)
Jun 15, 2015 52.98 53.01 52.52 52.88 875,581 -0.22(-0.41%)
Jun 12, 2015 52.78 53.18 52.53 53.10 639,537 +0.12(+0.23%)
Jun 11, 2015 53.04 53.47 52.79 52.98 1,085,615 +0.12(+0.23%)
Jun 10, 2015 52.18 53.26 52.17 52.86 1,305,543 +0.69(+1.32%)
Jun 09, 2015 51.76 52.31 51.44 52.17 920,516 +0.17(+0.33%)
Jun 08, 2015 52.22 52.66 51.90 52.00 1,063,410 -0.47(-0.90%)
Jun 05, 2015 52.65 52.72 52.04 52.47 749,419 -0.31(-0.59%)
Jun 04, 2015 52.41 52.96 52.18 52.78 1,580,257 +0.35(+0.67%)
Jun 03, 2015 52.69 52.96 52.42 52.43 1,569,987 -0.22(-0.42%)
Jun 02, 2015 52.51 52.97 52.43 52.65 776,816 -0.10(-0.19%)
Jun 01, 2015 53.53 53.74 52.69 52.75 1,445,554 -0.61(-1.14%)
May 29, 2015 52.90 53.47 52.85 53.36 1,381,843 +0.50(+0.95%)
May 28, 2015 52.97 53.31 52.73 52.86 1,275,560 -0.14(-0.26%)
May 27, 2015 53.12 53.46 52.86 53.00 1,296,623 +0.12(+0.23%)
May 26, 2015 52.83 53.08 52.65 52.88 1,272,957 +0.06(+0.11%)
May 22, 2015 53.04 52.82 52.82 52.82 1,168,800 -0.32(-0.60%)
May 21, 2015 53.02 53.46 52.95 53.14 895,014 -0.12(-0.23%)
May 20, 2015 53.33 53.67 52.64 53.26 1,794,498 -0.21(-0.39%)
May 19, 2015 53.46 53.72 53.20 53.47 1,025,227 +0.18(+0.34%)
May 18, 2015 52.58 53.54 52.46 53.29 1,682,011 +0.68(+1.29%)
May 15, 2015 52.56 52.67 52.10 52.61 2,376,324 +0.28(+0.54%)
May 14, 2015 51.38 52.60 51.28 52.33 1,439,238 +1.10(+2.15%)
May 13, 2015 51.63 52.03 51.16 51.23 993,695 -0.48(-0.92%)
May 12, 2015 50.99 51.83 50.50 51.70 1,408,800 +0.30(+0.59%)
May 11, 2015 50.84 51.69 50.81 51.40 1,358,751 +0.61(+1.20%)
May 08, 2015 51.07 51.54 50.59 50.79 1,499,135 +0.15(+0.30%)
May 07, 2015 50.55 51.31 50.53 50.64 1,673,163 +0.16(+0.32%)
May 06, 2015 51.22 51.27 50.36 50.48 2,267,788 -0.74(-1.44%)
May 05, 2015 51.99 52.12 51.11 51.22 2,071,843 -0.77(-1.48%)
May 04, 2015 52.50 52.89 51.94 51.99 2,137,233 -0.44(-0.84%)
May 01, 2015 51.66 52.56 51.66 52.43 1,592,779 +0.32(+0.61%)
Apr 30, 2015 52.31 52.62 51.80 52.11 2,063,514 -0.30(-0.57%)
Apr 29, 2015 52.30 52.64 51.79 52.41 2,222,344 -0.24(-0.46%)
Apr 28, 2015 53.33 53.61 52.01 52.65 4,855,801 -0.85(-1.59%)
Apr 27, 2015 54.10 54.21 53.10 53.50 15,747,292 -0.53(-0.98%)
Apr 24, 2015 53.01 54.60 53.00 54.03 9,589,701 +2.52(+4.89%)
Apr 23, 2015 51.30 51.97 50.68 51.51 6,436,502 +3.79(+7.94%)
Apr 22, 2015 47.61 47.92 47.32 47.72 2,537,957 +0.21(+0.44%)
Apr 21, 2015 47.81 47.97 47.45 47.51 1,387,256 -0.21(-0.44%)
Apr 20, 2015 48.10 48.20 47.60 47.72 1,066,244 -0.28(-0.58%)
Apr 17, 2015 48.03 48.12 47.40 48.00 1,108,628 -0.11(-0.23%)
Apr 16, 2015 47.95 48.39 47.79 48.11 1,370,431 +0.11(+0.23%)
Apr 15, 2015 48.31 48.93 47.90 48.00 2,078,345 -0.28(-0.58%)
Apr 14, 2015 49.32 49.32 48.17 48.28 2,127,150 -1.11(-2.25%)
Apr 13, 2015 49.05 49.56 48.80 49.39 1,359,273 +0.13(+0.26%)
Apr 10, 2015 48.83 49.44 48.58 49.26 1,531,776 +0.15(+0.31%)
Apr 09, 2015 48.91 49.31 48.52 49.11 1,560,774 +0.74(+1.53%)
Apr 08, 2015 48.02 48.50 48.00 48.37 868,580 +0.39(+0.81%)
Apr 07, 2015 47.81 48.16 47.62 47.98 1,163,617 +0.27(+0.57%)
Apr 06, 2015 47.20 47.90 47.09 47.71 742,045 +0.39(+0.82%)
Apr 02, 2015 47.07 47.32 47.32 47.32 948,700 +0.17(+0.36%)
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.