Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 60.67 61.28 59.74 60.03 1,107,871 -0.70(-1.14%)
Apr 29, 2015 61.04 61.43 60.28 60.73 1,578,889 -0.38(-0.62%)
Apr 28, 2015 60.58 61.57 60.28 61.11 1,940,308 +0.47(+0.78%)
Apr 27, 2015 60.26 61.35 60.16 60.64 2,368,769 +0.52(+0.86%)
Apr 24, 2015 60.98 60.98 59.75 60.12 2,841,494 -0.59(-0.97%)
Apr 23, 2015 61.62 61.93 60.65 60.71 3,301,549 -1.28(-2.07%)
Apr 22, 2015 59.28 62.83 59.28 61.99 10,809,909 +3.80(+6.52%)
Apr 21, 2015 57.77 58.36 57.46 58.19 3,891,923 +0.77(+1.34%)
Apr 20, 2015 58.08 58.34 57.01 57.42 2,627,853 -0.55(-0.94%)
Apr 17, 2015 57.30 58.06 57.14 57.97 2,215,315 +0.29(+0.51%)
Apr 16, 2015 58.30 58.73 57.57 57.68 1,844,448 -0.29(-0.49%)
Apr 15, 2015 57.38 58.24 57.17 57.96 1,513,407 +0.70(+1.21%)
Apr 14, 2015 56.65 57.46 56.54 57.27 1,888,174 +0.64(+1.13%)
Apr 13, 2015 56.63 57.24 56.55 56.63 1,648,293 -0.19(-0.34%)
Apr 10, 2015 55.70 56.95 55.26 56.82 2,436,966 +0.94(+1.68%)
Apr 09, 2015 56.07 56.36 55.62 55.88 2,646,823 -0.40(-0.70%)
Apr 08, 2015 57.37 57.52 56.19 56.27 2,804,266 -0.61(-1.08%)
Apr 07, 2015 56.83 57.85 56.83 56.88 1,558,730 +0.05(+0.10%)
Apr 06, 2015 56.05 57.48 55.87 56.83 2,759,166 +2.07(+3.78%)
Apr 02, 2015 56.09 54.76 54.76 54.76 3,223,137 -1.19(-2.12%)
Apr 01, 2015 55.81 56.38 55.63 55.94 2,288,256 +0.06(+0.11%)
Mar 31, 2015 56.59 56.59 55.86 55.88 858,611 -0.66(-1.17%)
Mar 30, 2015 56.23 56.78 56.09 56.54 1,189,627 +0.63(+1.12%)
Mar 27, 2015 55.79 56.46 55.54 55.92 1,181,903 -0.15(-0.27%)
Mar 26, 2015 55.66 56.49 55.65 56.07 1,853,318 +0.17(+0.30%)
Mar 25, 2015 57.44 57.59 55.75 55.90 1,840,571 -1.53(-2.67%)
Mar 24, 2015 56.91 58.27 56.91 57.43 2,385,075 +0.69(+1.21%)
Mar 23, 2015 56.31 57.43 56.27 56.74 1,954,064 +0.31(+0.54%)
Mar 20, 2015 56.20 56.97 56.09 56.43 1,947,112 +0.72(+1.28%)
Mar 19, 2015 56.51 57.02 55.71 55.72 1,602,137 -0.83(-1.47%)
Mar 18, 2015 55.67 56.82 55.27 56.55 2,252,574 +0.71(+1.27%)
Mar 17, 2015 55.45 56.12 55.21 55.84 1,981,703 +0.27(+0.48%)
Mar 16, 2015 55.30 55.79 54.74 55.58 2,050,263 +0.28(+0.51%)
Mar 13, 2015 55.22 55.81 54.77 55.30 1,319,034 -0.10(-0.18%)
Mar 12, 2015 55.02 55.67 54.99 55.40 1,523,480 +0.20(+0.36%)
Mar 11, 2015 56.58 56.81 55.02 55.20 2,667,244 -1.42(-2.50%)
Mar 10, 2015 57.67 58.08 56.45 56.62 2,558,086 -1.15(-1.99%)
Mar 09, 2015 58.55 58.80 57.70 57.77 1,848,497 -0.28(-0.48%)
Mar 06, 2015 58.89 59.14 57.44 58.05 2,545,069 -0.95(-1.62%)
Mar 05, 2015 58.62 59.19 58.17 59.00 2,234,510 +0.35(+0.59%)
Mar 04, 2015 58.50 58.58 57.92 58.66 2,342,544 +0.07(+0.13%)
Mar 03, 2015 58.72 59.01 58.01 58.58 1,667,277 -0.42(-0.72%)
Mar 02, 2015 57.52 59.22 57.43 59.00 2,657,156 +1.04(+1.79%)
Feb 27, 2015 57.31 58.15 57.23 57.97 2,268,030 +0.74(+1.30%)
Feb 26, 2015 58.14 58.34 56.88 57.23 1,717,725 -0.35(-0.62%)
Feb 25, 2015 56.82 58.32 56.67 57.58 2,159,892 +0.75(+1.32%)
Feb 24, 2015 56.38 56.88 55.66 56.83 2,559,328 +0.07(+0.12%)
Feb 23, 2015 57.73 57.92 56.48 56.76 2,102,905 -1.27(-2.18%)
Feb 20, 2015 57.63 58.16 57.59 58.03 1,140,551 +0.33(+0.57%)
Feb 19, 2015 57.67 58.01 57.40 57.70 1,178,177 -0.04(-0.07%)
Feb 18, 2015 57.32 58.07 57.26 57.74 1,729,897 +0.55(+0.95%)
Feb 17, 2015 57.39 57.58 56.90 57.20 1,670,438 -0.50(-0.87%)
Feb 13, 2015 57.14 57.70 57.70 57.70 2,034,291 +0.72(+1.27%)
Feb 12, 2015 55.87 57.16 55.56 56.98 2,988,915 +1.34(+2.41%)
Feb 11, 2015 54.00 56.08 53.98 55.64 5,812,543 +1.96(+3.66%)
Feb 10, 2015 54.08 54.11 53.23 53.68 3,827,004 +0.86(+1.63%)
Feb 09, 2015 53.32 53.77 52.76 52.82 2,961,502 -0.73(-1.36%)
Feb 06, 2015 54.24 54.70 53.42 53.55 3,043,404 -0.59(-1.08%)
Feb 05, 2015 55.34 55.35 54.13 54.13 3,265,837 -0.88(-1.60%)
Feb 04, 2015 54.36 55.45 54.21 55.01 2,732,429 +0.48(+0.87%)
Feb 03, 2015 54.06 54.83 54.04 54.53 3,149,131 +0.55(+1.02%)
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.