Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 57.74 57.74 55.28 55.50 4,208,489 +0.17(+0.31%)
Jun 29, 2015 56.59 56.84 55.21 55.33 4,763,443 -1.67(-2.93%)
Jun 26, 2015 57.41 57.67 56.81 57.00 4,212,115 -0.13(-0.23%)
Jun 25, 2015 56.88 57.55 56.77 57.13 5,513,678 +0.36(+0.63%)
Jun 24, 2015 57.97 58.02 56.76 56.77 4,560,914 -1.32(-2.27%)
Jun 23, 2015 58.59 58.61 57.87 58.09 2,756,709 -0.25(-0.43%)
Jun 22, 2015 58.27 58.55 58.13 58.34 2,237,435 +0.28(+0.48%)
Jun 19, 2015 58.33 58.70 58.00 58.06 4,050,838 -0.45(-0.77%)
Jun 18, 2015 58.08 58.74 58.08 58.51 3,088,047 +0.51(+0.88%)
Jun 17, 2015 57.71 58.40 57.46 58.00 4,116,984 +0.31(+0.54%)
Jun 16, 2015 58.13 58.23 57.59 57.69 3,490,428 -0.45(-0.77%)
Jun 15, 2015 58.15 58.45 57.91 58.14 3,556,580 -0.35(-0.60%)
Jun 12, 2015 58.65 58.88 58.26 58.49 3,563,749 -0.28(-0.48%)
Jun 11, 2015 59.50 59.87 58.28 58.77 5,637,014 -0.72(-1.21%)
Jun 10, 2015 60.01 60.62 59.34 59.49 5,299,114 -0.36(-0.60%)
Jun 09, 2015 60.22 60.34 59.13 59.85 2,964,592 -0.43(-0.71%)
Jun 08, 2015 60.90 60.97 60.26 60.28 2,916,122 -1.05(-1.71%)
Jun 05, 2015 61.50 61.93 61.22 61.33 2,918,225 -0.41(-0.66%)
Jun 04, 2015 61.88 62.46 61.55 61.74 3,387,068 -0.48(-0.77%)
Jun 03, 2015 62.03 62.51 61.62 62.22 4,916,442 +0.57(+0.92%)
Jun 02, 2015 61.50 62.05 61.17 61.65 2,872,698 +0.15(+0.24%)
Jun 01, 2015 61.96 62.39 61.44 61.50 3,417,661 -0.22(-0.36%)
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%)
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.