Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 58.38 58.57 58.12 58.23 3,589,022 -0.29(-0.50%)
May 28, 2015 58.83 59.41 58.28 58.52 3,879,011 -0.59(-0.99%)
May 27, 2015 57.33 59.36 57.00 59.11 5,858,195 +1.86(+3.25%)
May 26, 2015 58.04 58.42 57.08 57.25 3,464,815 -0.86(-1.48%)
May 22, 2015 58.40 58.11 58.11 58.11 1,729,360 -0.21(-0.36%)
May 21, 2015 57.47 58.54 57.43 58.32 2,408,534 +0.69(+1.20%)
May 20, 2015 57.45 57.96 57.10 57.63 2,324,405 +0.36(+0.63%)
May 19, 2015 57.40 57.64 57.08 57.27 2,682,658 -0.08(-0.13%)
May 18, 2015 56.59 57.50 56.55 57.34 2,793,842 +0.78(+1.38%)
May 15, 2015 56.25 56.61 56.03 56.56 3,024,690 +0.29(+0.52%)
May 14, 2015 56.71 56.85 56.16 56.27 2,594,525 -0.08(-0.13%)
May 13, 2015 56.39 56.74 55.99 56.34 3,731,319 +0.00(+0.00%)
May 12, 2015 56.08 56.80 55.44 56.34 4,807,776 +0.05(+0.08%)
May 11, 2015 57.46 57.69 56.08 56.30 6,339,560 -1.09(-1.89%)
May 08, 2015 60.21 60.33 56.31 57.38 9,592,958 -0.38(-0.65%)
May 07, 2015 57.75 58.12 57.45 57.76 5,342,298 +0.09(+0.16%)
May 06, 2015 58.29 58.37 57.34 57.66 3,545,762 -0.61(-1.05%)
May 05, 2015 59.13 59.26 58.16 58.28 3,683,431 -0.80(-1.36%)
May 04, 2015 59.39 59.63 58.97 59.08 2,815,555 -0.01(-0.02%)
May 01, 2015 58.88 59.43 58.50 59.09 2,771,018 +0.47(+0.80%)
Apr 30, 2015 58.97 59.48 58.30 58.62 3,584,996 -0.60(-1.02%)
Apr 29, 2015 58.07 59.45 57.99 59.22 4,323,985 +1.10(+1.90%)
Apr 28, 2015 58.03 58.34 57.43 58.12 3,108,406 -0.09(-0.16%)
Apr 27, 2015 59.23 59.73 58.16 58.21 3,805,007 -0.96(-1.63%)
Apr 24, 2015 58.50 59.23 58.23 59.17 4,045,471 +1.03(+1.77%)
Apr 23, 2015 58.11 58.57 57.85 58.15 2,798,138 +0.06(+0.10%)
Apr 22, 2015 58.02 58.23 57.50 58.09 1,689,771 +0.09(+0.15%)
Apr 21, 2015 57.91 58.32 57.71 58.00 2,146,816 +0.26(+0.46%)
Apr 20, 2015 57.66 57.91 57.50 57.74 2,030,639 +0.49(+0.86%)
Apr 17, 2015 57.86 57.87 56.79 57.25 4,133,094 -1.04(-1.78%)
Apr 16, 2015 58.08 58.58 57.89 58.29 3,702,375 +0.11(+0.19%)
Apr 15, 2015 58.05 58.50 57.99 58.17 2,911,655 +0.15(+0.26%)
Apr 14, 2015 57.83 58.13 57.55 58.02 2,486,067 +0.17(+0.29%)
Apr 13, 2015 58.20 58.42 57.82 57.85 2,763,419 -0.26(-0.45%)
Apr 10, 2015 58.00 58.29 57.68 58.12 2,956,614 +0.38(+0.65%)
Apr 09, 2015 57.81 58.13 57.18 57.74 3,130,847 -0.07(-0.11%)
Apr 08, 2015 57.58 58.18 57.36 57.81 3,964,128 +0.37(+0.64%)
Apr 07, 2015 57.27 58.04 57.27 57.44 2,865,782 -0.01(-0.02%)
Apr 06, 2015 57.20 58.23 57.00 57.45 4,706,122 -0.25(-0.44%)
Apr 02, 2015 56.16 57.70 57.70 57.70 10,099,313 +1.45(+2.58%)
Apr 01, 2015 57.01 57.30 55.75 56.25 8,262,874 -0.95(-1.67%)
Mar 31, 2015 58.14 58.31 57.06 57.20 6,926,342 -1.17(-2.00%)
Mar 30, 2015 57.96 58.55 57.94 58.37 4,186,888 +0.62(+1.08%)
Mar 27, 2015 58.02 58.52 57.66 57.75 8,408,652 +0.20(+0.34%)
Mar 26, 2015 57.79 58.15 57.33 57.55 4,882,099 -0.48(-0.83%)
Mar 25, 2015 58.79 58.93 57.65 58.03 4,757,612 -0.82(-1.39%)
Mar 24, 2015 59.01 59.67 58.84 58.85 4,016,175 -0.28(-0.48%)
Mar 23, 2015 59.74 60.05 59.03 59.14 4,275,497 -0.63(-1.06%)
Mar 20, 2015 59.65 60.11 59.37 59.77 10,170,758 +0.68(+1.15%)
Mar 19, 2015 59.28 59.68 58.82 59.09 4,351,371 -0.45(-0.76%)
Mar 18, 2015 58.14 59.83 57.90 59.54 5,708,562 +1.26(+2.17%)
Mar 17, 2015 58.03 58.51 57.69 58.28 4,471,846 -0.29(-0.50%)
Mar 16, 2015 57.74 58.68 57.43 58.57 4,223,791 +1.09(+1.89%)
Mar 13, 2015 57.99 58.09 57.15 57.49 4,547,458 -0.68(-1.17%)
Mar 12, 2015 56.46 58.40 56.45 58.16 6,548,510 +1.94(+3.46%)
Mar 11, 2015 56.25 56.56 55.99 56.22 4,205,795 +0.15(+0.27%)
Mar 10, 2015 56.82 56.82 55.88 56.07 4,896,863 -1.02(-1.78%)
Mar 09, 2015 57.16 57.57 56.16 57.09 6,755,307 +0.07(+0.12%)
Mar 06, 2015 57.77 58.30 57.01 57.02 5,933,012 -0.90(-1.56%)
Mar 05, 2015 58.79 58.81 57.68 57.93 7,157,949 -0.86(-1.46%)
Mar 04, 2015 58.83 59.10 58.18 58.78 5,737,000 -0.32(-0.54%)
Mar 03, 2015 57.88 59.55 57.72 59.10 10,642,456 +0.99(+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.