Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 53.73 53.94 53.30 53.33 3,796,476 +0.16(+0.29%)
Jun 29, 2015 53.64 53.88 53.13 53.18 3,306,366 -0.95(-1.75%)
Jun 26, 2015 53.78 54.32 53.64 54.12 3,745,419 +0.66(+1.23%)
Jun 25, 2015 54.42 54.49 53.46 53.46 4,629,106 -0.76(-1.39%)
Jun 24, 2015 54.56 54.60 54.20 54.22 3,264,288 -0.34(-0.62%)
Jun 23, 2015 54.60 54.69 54.41 54.56 3,021,634 +0.07(+0.12%)
Jun 22, 2015 54.27 55.00 54.27 54.49 5,017,001 -0.14(-0.26%)
Jun 19, 2015 56.03 56.13 54.63 54.63 6,141,356 -1.56(-2.78%)
Jun 18, 2015 55.40 56.29 55.36 56.19 3,534,497 +0.96(+1.74%)
Jun 17, 2015 55.46 55.55 55.04 55.23 1,838,148 -0.12(-0.22%)
Jun 16, 2015 54.73 55.45 54.62 55.35 2,055,771 +0.54(+0.99%)
Jun 15, 2015 54.97 55.26 54.80 54.81 2,360,229 -0.58(-1.04%)
Jun 12, 2015 55.23 55.49 55.14 55.39 2,213,526 -0.10(-0.18%)
Jun 11, 2015 55.12 55.49 55.02 55.49 2,517,371 +0.48(+0.87%)
Jun 10, 2015 54.20 55.10 54.18 55.01 2,943,501 +0.99(+1.83%)
Jun 09, 2015 54.11 54.47 53.93 54.02 2,682,962 -0.09(-0.17%)
Jun 08, 2015 54.71 54.91 54.10 54.11 2,421,648 -0.54(-0.99%)
Jun 05, 2015 55.42 55.62 54.64 54.66 2,251,744 -0.47(-0.85%)
Jun 04, 2015 55.40 55.64 55.05 55.12 2,909,904 -0.55(-0.99%)
Jun 03, 2015 55.36 55.75 55.19 55.68 2,157,825 +0.49(+0.88%)
Jun 02, 2015 55.02 55.43 54.92 55.19 2,837,437 +0.17(+0.31%)
Jun 01, 2015 55.62 55.89 55.00 55.02 3,202,963 -0.33(-0.59%)
May 29, 2015 55.65 55.76 55.34 55.35 2,420,775 -0.39(-0.71%)
May 28, 2015 55.41 55.86 55.41 55.74 2,486,489 +0.16(+0.28%)
May 27, 2015 55.44 55.76 55.17 55.59 2,501,979 +0.44(+0.79%)
May 26, 2015 55.17 55.26 54.95 55.15 3,132,299 -0.18(-0.33%)
May 22, 2015 55.68 55.33 55.33 55.33 2,208,237 -0.41(-0.73%)
May 21, 2015 56.00 56.15 55.56 55.74 3,101,911 -0.52(-0.92%)
May 20, 2015 56.19 56.35 55.76 56.25 3,185,663 -0.02(-0.03%)
May 19, 2015 55.89 56.35 55.69 56.27 3,128,611 +0.54(+0.97%)
May 18, 2015 55.37 55.82 55.34 55.73 1,764,292 +0.40(+0.72%)
May 15, 2015 55.35 55.67 55.22 55.33 2,057,027 -0.03(-0.06%)
May 14, 2015 55.01 55.39 54.99 55.36 2,519,030 +0.53(+0.97%)
May 13, 2015 54.58 54.88 54.48 54.83 3,003,438 +0.07(+0.12%)
May 12, 2015 54.62 54.92 54.53 54.76 3,067,242 +0.03(+0.06%)
May 11, 2015 55.06 55.17 54.61 54.73 4,184,961 -0.33(-0.59%)
May 08, 2015 55.98 56.07 54.91 55.06 4,438,211 -0.37(-0.66%)
May 07, 2015 55.03 55.54 54.82 55.43 5,278,276 +0.34(+0.61%)
May 06, 2015 56.38 56.68 54.76 55.09 11,896,850 -2.20(-3.84%)
May 05, 2015 56.98 57.56 56.98 57.29 3,070,455 +0.15(+0.26%)
May 04, 2015 57.29 57.44 57.02 57.15 5,037,864 -0.11(-0.19%)
May 01, 2015 57.40 57.58 57.13 57.25 2,960,666 +0.24(+0.42%)
Apr 30, 2015 57.41 57.61 56.75 57.02 4,203,862 -0.48(-0.84%)
Apr 29, 2015 57.50 57.90 57.09 57.50 2,605,362 -0.36(-0.62%)
Apr 28, 2015 57.49 58.10 57.37 57.86 2,133,210 +0.31(+0.54%)
Apr 27, 2015 58.34 58.36 57.47 57.55 2,670,245 -0.52(-0.90%)
Apr 24, 2015 57.81 58.21 57.69 58.07 1,945,577 +0.11(+0.20%)
Apr 23, 2015 57.85 58.34 57.78 57.96 2,342,187 -0.06(-0.10%)
Apr 22, 2015 57.92 58.13 57.62 58.01 2,100,776 +0.05(+0.08%)
Apr 21, 2015 58.38 58.55 57.88 57.96 1,913,912 -0.43(-0.74%)
Apr 20, 2015 58.37 58.66 58.31 58.40 1,919,617 +0.39(+0.68%)
Apr 17, 2015 58.51 58.58 57.77 58.01 3,768,284 -0.96(-1.62%)
Apr 16, 2015 58.82 59.18 58.53 58.96 1,820,581 +0.08(+0.14%)
Apr 15, 2015 58.61 59.15 58.61 58.88 2,211,720 +0.36(+0.62%)
Apr 14, 2015 58.86 59.01 58.42 58.52 2,765,128 -0.39(-0.67%)
Apr 13, 2015 58.66 59.25 58.66 58.91 1,790,934 -0.04(-0.07%)
Apr 10, 2015 58.93 59.13 58.64 58.96 1,802,296 +0.11(+0.18%)
Apr 09, 2015 58.61 58.94 58.61 58.85 2,233,802 +0.26(+0.45%)
Apr 08, 2015 58.60 58.93 58.47 58.59 2,576,726 +0.09(+0.15%)
Apr 07, 2015 59.05 59.26 58.50 58.50 1,601,529 -0.53(-0.90%)
Apr 06, 2015 58.17 59.35 58.01 59.03 2,942,829 +0.55(+0.94%)
Apr 02, 2015 58.35 58.48 58.48 58.48 2,409,219 +0.13(+0.22%)
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.