Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 58.30 58.30 57.64 57.77 2,998,749 -0.53(-0.91%)
May 28, 2015 56.96 58.88 56.90 58.31 3,936,105 +1.36(+2.39%)
May 27, 2015 56.81 57.01 56.14 56.95 3,448,315 -0.11(-0.19%)
May 26, 2015 58.02 58.32 56.92 57.05 3,066,370 -1.48(-2.54%)
May 22, 2015 58.53 58.54 58.54 58.54 1,477,358 +0.07(+0.11%)
May 21, 2015 58.25 58.58 58.03 58.47 1,697,362 +0.07(+0.13%)
May 20, 2015 58.80 58.82 58.36 58.40 1,957,669 -0.21(-0.36%)
May 19, 2015 59.01 59.06 58.49 58.61 1,641,009 -0.26(-0.45%)
May 18, 2015 58.54 58.98 58.51 58.87 1,373,711 +0.42(+0.72%)
May 15, 2015 58.13 58.49 57.83 58.46 3,064,664 +0.56(+0.96%)
May 14, 2015 57.98 58.19 57.38 57.90 2,754,016 +0.27(+0.47%)
May 13, 2015 58.41 58.73 57.24 57.63 3,088,099 -0.87(-1.49%)
May 12, 2015 58.49 58.69 57.97 58.50 1,626,043 -0.41(-0.70%)
May 11, 2015 59.01 59.27 58.77 58.91 2,191,144 -0.07(-0.13%)
May 08, 2015 58.74 59.33 58.73 58.98 1,760,177 +0.76(+1.31%)
May 07, 2015 57.91 58.40 57.91 58.22 2,412,021 +0.16(+0.28%)
May 06, 2015 58.61 58.86 57.77 58.05 2,350,637 -0.60(-1.02%)
May 05, 2015 58.47 59.14 58.41 58.65 2,418,208 +0.20(+0.34%)
May 04, 2015 59.34 59.46 58.26 58.46 3,262,306 -0.65(-1.10%)
May 01, 2015 59.65 59.87 57.21 59.10 5,207,732 -0.31(-0.52%)
Apr 30, 2015 59.88 60.26 59.23 59.42 3,207,477 -0.62(-1.02%)
Apr 29, 2015 60.15 60.20 59.55 60.03 1,809,576 -0.21(-0.35%)
Apr 28, 2015 60.16 60.34 59.67 60.24 1,217,658 -0.02(-0.03%)
Apr 27, 2015 60.66 60.87 60.13 60.26 1,455,560 -0.20(-0.33%)
Apr 24, 2015 60.84 60.87 60.42 60.46 1,120,183 -0.17(-0.28%)
Apr 23, 2015 60.56 61.01 60.38 60.63 1,921,852 +0.00(+0.00%)
Apr 22, 2015 61.15 61.16 60.38 60.63 1,186,095 -0.34(-0.57%)
Apr 21, 2015 61.02 61.18 60.74 60.97 1,440,886 +0.30(+0.49%)
Apr 20, 2015 60.89 61.17 60.52 60.68 1,633,021 +0.19(+0.31%)
Apr 17, 2015 60.77 60.97 60.31 60.49 1,781,595 -0.64(-1.05%)
Apr 16, 2015 61.11 61.47 61.01 61.13 942,212 -0.02(-0.04%)
Apr 15, 2015 61.56 61.97 61.08 61.15 1,550,039 -0.09(-0.15%)
Apr 14, 2015 61.43 61.58 60.96 61.24 1,543,063 -0.18(-0.29%)
Apr 13, 2015 61.91 62.20 61.43 61.43 1,394,787 -0.57(-0.93%)
Apr 10, 2015 61.75 62.04 61.44 62.00 1,655,924 +0.25(+0.41%)
Apr 09, 2015 62.07 62.35 61.48 61.75 1,261,379 -0.26(-0.42%)
Apr 08, 2015 62.09 62.39 61.55 62.01 1,652,238 -0.03(-0.05%)
Apr 07, 2015 62.16 62.37 61.80 62.04 1,768,538 -0.13(-0.21%)
Apr 06, 2015 61.49 62.49 61.34 62.17 1,554,322 +0.25(+0.41%)
Apr 02, 2015 61.53 61.92 61.92 61.92 1,310,593 +0.37(+0.60%)
Apr 01, 2015 61.84 61.84 60.91 61.55 1,928,182 -0.23(-0.37%)
Mar 31, 2015 61.56 62.16 61.43 61.78 3,124,970 +0.15(+0.24%)
Mar 30, 2015 61.22 61.84 61.22 61.63 1,077,407 +0.63(+1.04%)
Mar 27, 2015 60.74 61.29 60.60 61.00 1,030,215 +0.39(+0.65%)
Mar 26, 2015 60.42 60.94 59.90 60.60 1,394,690 -0.16(-0.26%)
Mar 25, 2015 61.85 62.02 60.76 60.76 2,188,124 -1.08(-1.75%)
Mar 24, 2015 62.28 62.30 61.65 61.84 1,619,330 -0.49(-0.79%)
Mar 23, 2015 61.84 62.74 61.74 62.34 2,358,726 +0.61(+0.98%)
Mar 20, 2015 60.96 61.82 60.79 61.73 6,229,335 +0.98(+1.61%)
Mar 19, 2015 60.63 60.87 60.32 60.75 1,335,521 +0.13(+0.22%)
Mar 18, 2015 59.82 60.83 59.26 60.62 2,682,352 +0.66(+1.11%)
Mar 17, 2015 59.82 60.18 59.65 59.96 2,520,149 -0.06(-0.10%)
Mar 16, 2015 60.10 60.29 59.81 60.01 1,491,262 +0.19(+0.32%)
Mar 13, 2015 60.16 60.49 59.45 59.83 1,859,552 -0.24(-0.40%)
Mar 12, 2015 60.04 60.23 59.66 60.06 3,272,080 +0.41(+0.69%)
Mar 11, 2015 60.72 60.87 59.53 59.65 2,625,683 -1.03(-1.70%)
Mar 10, 2015 60.85 61.16 60.62 60.69 1,645,108 -0.89(-1.45%)
Mar 09, 2015 61.28 61.75 61.06 61.58 1,653,725 +0.48(+0.78%)
Mar 06, 2015 61.91 61.99 60.97 61.11 1,907,093 -1.03(-1.66%)
Mar 05, 2015 62.75 62.82 62.04 62.14 2,140,231 -0.34(-0.55%)
Mar 04, 2015 62.56 62.74 62.08 62.48 1,480,272 -0.16(-0.26%)
Mar 03, 2015 62.67 62.94 62.36 62.65 1,816,373 -0.45(-0.71%)
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.