Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 57.34 57.98 57.22 57.47 3,489,767 +0.74(+1.31%)
Jun 29, 2015 57.66 57.97 56.69 56.73 2,332,669 -1.60(-2.74%)
Jun 26, 2015 58.30 58.77 58.29 58.33 6,335,400 +0.22(+0.38%)
Jun 25, 2015 57.39 58.23 57.39 58.10 2,548,693 +0.21(+0.36%)
Jun 24, 2015 58.61 58.73 57.87 57.90 2,017,057 -0.83(-1.42%)
Jun 23, 2015 58.16 59.11 58.12 58.73 2,815,072 +0.94(+1.63%)
Jun 22, 2015 58.13 58.13 57.63 57.79 1,559,966 +0.04(+0.07%)
Jun 19, 2015 57.77 58.10 57.75 57.75 2,738,603 -0.16(-0.28%)
Jun 18, 2015 57.33 58.15 57.31 57.91 1,843,670 +0.66(+1.15%)
Jun 17, 2015 57.27 57.41 56.70 57.26 2,094,059 +0.07(+0.12%)
Jun 16, 2015 56.82 57.27 56.58 57.19 1,861,960 +0.45(+0.80%)
Jun 15, 2015 56.13 57.01 56.13 56.74 2,206,573 -0.28(-0.49%)
Jun 12, 2015 57.11 57.32 56.84 57.02 1,910,940 -0.33(-0.57%)
Jun 11, 2015 57.73 57.98 57.30 57.35 1,727,873 -0.36(-0.63%)
Jun 10, 2015 57.54 58.15 57.38 57.71 2,175,543 +0.49(+0.86%)
Jun 09, 2015 57.44 57.68 56.86 57.21 1,474,981 -0.10(-0.17%)
Jun 08, 2015 57.68 57.82 57.30 57.31 1,373,353 -0.55(-0.95%)
Jun 05, 2015 57.79 58.16 57.51 57.87 1,646,118 +0.01(+0.01%)
Jun 04, 2015 57.94 58.41 57.78 57.86 1,700,568 -0.50(-0.86%)
Jun 03, 2015 57.95 58.47 57.67 58.36 1,550,770 +0.43(+0.75%)
Jun 02, 2015 57.83 58.22 57.44 57.92 1,775,445 +0.33(+0.57%)
Jun 01, 2015 57.96 57.99 57.38 57.59 1,555,985 -0.18(-0.31%)
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%)
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.