Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.26 57.26 56.61 56.75 3,053,059 -0.52(-0.91%)
May 28, 2015 55.95 57.83 55.89 57.27 4,007,391 +1.34(+2.39%)
May 27, 2015 55.80 56.00 55.14 55.93 3,510,767 -0.10(-0.19%)
May 26, 2015 56.99 57.29 55.91 56.04 3,121,905 -1.46(-2.54%)
May 22, 2015 57.49 57.50 57.50 57.50 1,504,114 +0.06(+0.11%)
May 21, 2015 57.21 57.54 57.00 57.43 1,728,103 +0.07(+0.13%)
May 20, 2015 57.75 57.77 57.32 57.36 1,993,124 -0.21(-0.36%)
May 19, 2015 57.96 58.01 57.45 57.57 1,670,729 -0.26(-0.45%)
May 18, 2015 57.50 57.93 57.47 57.83 1,398,590 +0.41(+0.72%)
May 15, 2015 57.09 57.45 56.80 57.42 3,120,167 +0.55(+0.96%)
May 14, 2015 56.95 57.15 56.36 56.87 2,803,894 +0.27(+0.47%)
May 13, 2015 57.38 57.68 56.22 56.60 3,144,027 -0.85(-1.49%)
May 12, 2015 57.45 57.64 56.94 57.46 1,655,492 -0.40(-0.70%)
May 11, 2015 57.96 58.21 57.72 57.86 2,230,827 -0.07(-0.13%)
May 08, 2015 57.70 58.27 57.68 57.93 1,792,055 +0.75(+1.31%)
May 07, 2015 56.88 57.36 56.88 57.18 2,455,705 +0.16(+0.28%)
May 06, 2015 57.57 57.81 56.74 57.02 2,393,209 -0.59(-1.02%)
May 05, 2015 57.43 58.08 57.37 57.61 2,462,003 +0.19(+0.34%)
May 04, 2015 58.29 58.40 57.22 57.42 3,321,389 -0.64(-1.10%)
May 01, 2015 58.58 58.80 56.19 58.05 5,302,048 -0.31(-0.52%)
Apr 30, 2015 58.82 59.19 58.17 58.36 3,265,567 -0.60(-1.02%)
Apr 29, 2015 59.08 59.13 58.49 58.96 1,842,349 -0.21(-0.35%)
Apr 28, 2015 59.09 59.27 58.61 59.17 1,239,710 -0.02(-0.03%)
Apr 27, 2015 59.58 59.78 59.06 59.19 1,481,921 -0.19(-0.33%)
Apr 24, 2015 59.76 59.78 59.35 59.38 1,140,470 -0.17(-0.28%)
Apr 23, 2015 59.48 59.92 59.31 59.55 1,956,659 +0.00(+0.00%)
Apr 22, 2015 60.07 60.08 59.31 59.55 1,207,577 -0.34(-0.57%)
Apr 21, 2015 59.94 60.09 59.66 59.89 1,466,982 +0.29(+0.49%)
Apr 20, 2015 59.81 60.08 59.45 59.60 1,662,596 +0.19(+0.31%)
Apr 17, 2015 59.69 59.89 59.24 59.41 1,813,862 -0.63(-1.05%)
Apr 16, 2015 60.02 60.37 59.92 60.04 959,277 -0.02(-0.04%)
Apr 15, 2015 60.46 60.87 59.99 60.07 1,578,112 -0.09(-0.15%)
Apr 14, 2015 60.34 60.49 59.87 60.16 1,571,009 -0.18(-0.29%)
Apr 13, 2015 60.81 61.09 60.33 60.33 1,420,048 -0.56(-0.93%)
Apr 10, 2015 60.65 60.94 60.35 60.90 1,685,914 +0.25(+0.41%)
Apr 09, 2015 60.96 61.24 60.39 60.65 1,284,223 -0.26(-0.42%)
Apr 08, 2015 60.99 61.28 60.45 60.90 1,682,161 -0.03(-0.05%)
Apr 07, 2015 61.05 61.26 60.70 60.94 1,800,568 -0.13(-0.21%)
Apr 06, 2015 60.40 61.38 60.25 61.07 1,582,472 +0.25(+0.41%)
Apr 02, 2015 60.44 60.82 60.82 60.82 1,334,328 +0.36(+0.60%)
Apr 01, 2015 60.74 60.74 59.83 60.45 1,963,103 -0.23(-0.37%)
Mar 31, 2015 60.47 61.06 60.34 60.68 3,181,566 +0.15(+0.24%)
Mar 30, 2015 60.13 60.74 60.13 60.53 1,096,919 +0.62(+1.04%)
Mar 27, 2015 59.66 60.20 59.53 59.91 1,048,873 +0.39(+0.65%)
Mar 26, 2015 59.35 59.86 58.83 59.53 1,419,948 -0.15(-0.26%)
Mar 25, 2015 60.75 60.91 59.68 59.68 2,227,753 -1.06(-1.75%)
Mar 24, 2015 61.17 61.19 60.55 60.74 1,648,657 -0.48(-0.79%)
Mar 23, 2015 60.74 61.63 60.64 61.23 2,401,444 +0.60(+0.98%)
Mar 20, 2015 59.87 60.72 59.70 60.63 6,342,153 +0.96(+1.61%)
Mar 19, 2015 59.55 59.78 59.24 59.67 1,359,708 +0.13(+0.22%)
Mar 18, 2015 58.75 59.74 58.21 59.54 2,730,932 +0.65(+1.11%)
Mar 17, 2015 58.75 59.11 58.59 58.89 2,565,791 -0.06(-0.10%)
Mar 16, 2015 59.03 59.22 58.75 58.95 1,518,270 +0.19(+0.32%)
Mar 13, 2015 59.09 59.41 58.39 58.76 1,893,230 -0.23(-0.40%)
Mar 12, 2015 58.97 59.16 58.60 59.00 3,331,340 +0.40(+0.69%)
Mar 11, 2015 59.64 59.78 58.47 58.59 2,673,236 -1.02(-1.70%)
Mar 10, 2015 59.77 60.07 59.54 59.61 1,674,902 -0.88(-1.45%)
Mar 09, 2015 60.19 60.65 59.97 60.49 1,683,675 +0.47(+0.78%)
Mar 06, 2015 60.81 60.89 59.89 60.02 1,941,632 -1.02(-1.66%)
Mar 05, 2015 61.64 61.70 60.94 61.03 2,178,992 -0.34(-0.55%)
Mar 04, 2015 61.45 61.62 60.98 61.37 1,507,081 -0.16(-0.26%)
Mar 03, 2015 61.56 61.82 61.25 61.53 1,849,269 -0.44(-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.