Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 59.80 59.80 58.93 58.93 1,395,378 -0.87(-1.45%)
May 28, 2015 59.60 59.88 59.41 59.80 1,025,787 +0.11(+0.19%)
May 27, 2015 59.14 59.82 59.04 59.69 1,406,999 +0.57(+0.96%)
May 26, 2015 59.60 59.69 58.92 59.12 1,256,038 -0.61(-1.02%)
May 22, 2015 60.13 59.73 59.73 59.73 1,030,441 -0.37(-0.62%)
May 21, 2015 60.00 60.35 59.89 60.10 1,198,532 -0.10(-0.16%)
May 20, 2015 60.14 60.49 59.93 60.20 895,759 +0.00(+0.01%)
May 19, 2015 60.08 60.58 59.92 60.20 1,582,491 +0.36(+0.59%)
May 18, 2015 59.23 59.90 59.11 59.84 1,079,250 +0.77(+1.31%)
May 15, 2015 59.47 59.48 58.63 59.07 1,352,717 -0.23(-0.39%)
May 14, 2015 59.16 59.42 58.80 59.30 1,479,924 +0.22(+0.37%)
May 13, 2015 58.88 59.31 58.84 59.08 1,814,370 +0.07(+0.12%)
May 12, 2015 58.98 59.34 58.72 59.01 1,320,471 -0.32(-0.55%)
May 11, 2015 59.50 59.96 59.27 59.33 1,147,028 -0.16(-0.27%)
May 08, 2015 59.29 59.57 59.12 59.49 1,380,292 +0.48(+0.82%)
May 07, 2015 58.78 59.15 58.59 59.01 1,256,740 +0.32(+0.55%)
May 06, 2015 58.90 59.11 58.27 58.68 1,289,538 -0.26(-0.44%)
May 05, 2015 58.57 59.50 58.37 58.94 2,670,351 +0.01(+0.01%)
May 04, 2015 58.26 59.02 58.25 58.93 904,993 +0.67(+1.15%)
May 01, 2015 58.22 58.44 57.95 58.26 1,251,493 +0.43(+0.75%)
Apr 30, 2015 57.79 58.46 57.63 57.83 1,511,137 -0.47(-0.80%)
Apr 29, 2015 57.80 58.68 57.63 58.29 1,460,024 +0.16(+0.27%)
Apr 28, 2015 57.67 58.25 57.52 58.14 1,085,110 +0.42(+0.73%)
Apr 27, 2015 57.75 58.25 57.62 57.72 2,054,393 -0.07(-0.12%)
Apr 24, 2015 58.26 58.50 57.20 57.79 1,804,507 -0.55(-0.94%)
Apr 23, 2015 58.33 58.71 57.71 58.33 2,195,813 -0.04(-0.07%)
Apr 22, 2015 57.12 58.40 56.86 58.38 2,706,088 +1.55(+2.72%)
Apr 21, 2015 57.24 57.35 56.22 56.83 2,707,006 +1.31(+2.36%)
Apr 20, 2015 55.73 55.83 55.38 55.52 1,433,574 +0.32(+0.57%)
Apr 17, 2015 55.65 55.94 55.04 55.20 1,724,031 -0.93(-1.65%)
Apr 16, 2015 56.09 56.21 55.67 56.13 1,097,611 -0.11(-0.20%)
Apr 15, 2015 56.39 56.55 56.21 56.25 1,733,019 -0.15(-0.27%)
Apr 14, 2015 56.36 56.54 55.95 56.40 918,480 -0.09(-0.16%)
Apr 13, 2015 56.02 56.69 55.82 56.49 1,575,179 +0.47(+0.84%)
Apr 10, 2015 56.33 56.40 55.86 56.02 1,451,631 -0.27(-0.48%)
Apr 09, 2015 56.37 56.37 55.75 56.29 1,128,348 +0.02(+0.04%)
Apr 08, 2015 56.10 56.46 55.90 56.27 970,035 +0.14(+0.25%)
Apr 07, 2015 55.72 56.27 55.39 56.13 1,190,772 +0.45(+0.80%)
Apr 06, 2015 55.45 55.90 54.97 55.68 1,165,996 -0.21(-0.37%)
Apr 02, 2015 55.24 55.89 55.89 55.89 1,248,521 +0.51(+0.93%)
Apr 01, 2015 54.83 55.53 54.45 55.38 1,663,719 +0.32(+0.57%)
Mar 31, 2015 55.05 55.46 54.58 55.06 1,310,893 -0.22(-0.40%)
Mar 30, 2015 55.27 55.61 54.98 55.28 935,770 +0.47(+0.87%)
Mar 27, 2015 54.92 54.99 54.92 54.81 871,780 -0.23(-0.42%)
Mar 26, 2015 54.25 55.29 53.89 55.04 1,985,797 +0.61(+1.12%)
Mar 25, 2015 55.07 55.07 54.15 54.43 1,608,362 -0.62(-1.12%)
Mar 24, 2015 55.77 55.88 55.03 55.04 1,409,078 -0.86(-1.54%)
Mar 23, 2015 56.50 56.67 55.84 55.91 1,067,856 -0.50(-0.88%)
Mar 20, 2015 56.22 56.62 55.90 56.40 1,766,811 +0.33(+0.59%)
Mar 19, 2015 56.15 56.54 55.58 56.07 1,384,754 -0.30(-0.53%)
Mar 18, 2015 57.00 57.49 55.98 56.37 2,411,882 -0.62(-1.08%)
Mar 17, 2015 56.67 57.05 56.28 56.99 1,357,793 +0.17(+0.31%)
Mar 16, 2015 56.23 56.84 56.01 56.82 891,894 +0.79(+1.41%)
Mar 13, 2015 55.92 56.10 55.35 56.03 1,006,529 -0.02(-0.04%)
Mar 12, 2015 55.72 56.41 55.38 56.05 1,377,830 +0.85(+1.55%)
Mar 11, 2015 54.88 55.40 54.82 55.20 1,068,714 +0.35(+0.63%)
Mar 10, 2015 55.01 55.35 54.75 54.85 1,586,656 -0.89(-1.60%)
Mar 09, 2015 55.70 55.92 55.23 55.74 1,227,993 +0.12(+0.21%)
Mar 06, 2015 54.67 56.72 54.33 55.62 2,247,254 +0.70(+1.27%)
Mar 05, 2015 54.82 55.12 54.55 54.93 691,297 +0.09(+0.16%)
Mar 04, 2015 54.88 55.47 54.53 54.84 944,345 -0.37(-0.67%)
Mar 03, 2015 55.42 55.56 54.92 55.21 1,062,487 -0.27(-0.48%)
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.