Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 56.32 56.95 56.20 56.45 3,552,969 +0.73(+1.31%)
Jun 29, 2015 56.63 56.94 55.68 55.72 2,374,915 -1.57(-2.74%)
Jun 26, 2015 57.26 57.73 57.26 57.29 6,450,139 +0.22(+0.38%)
Jun 25, 2015 56.37 57.20 56.37 57.07 2,594,852 +0.20(+0.36%)
Jun 24, 2015 57.56 57.69 56.84 56.87 2,053,588 -0.82(-1.42%)
Jun 23, 2015 57.13 58.06 57.09 57.69 2,866,056 +0.92(+1.63%)
Jun 22, 2015 57.09 57.09 56.61 56.76 1,588,218 +0.04(+0.07%)
Jun 19, 2015 56.74 57.07 56.72 56.72 2,788,201 -0.16(-0.28%)
Jun 18, 2015 56.31 57.12 56.29 56.88 1,877,061 +0.65(+1.15%)
Jun 17, 2015 56.25 56.39 55.69 56.24 2,131,984 +0.06(+0.12%)
Jun 16, 2015 55.81 56.25 55.57 56.17 1,895,682 +0.45(+0.80%)
Jun 15, 2015 55.14 55.99 55.14 55.73 2,246,535 -0.28(-0.49%)
Jun 12, 2015 56.09 56.30 55.82 56.00 1,945,549 -0.32(-0.57%)
Jun 11, 2015 56.70 56.95 56.28 56.33 1,759,167 -0.36(-0.63%)
Jun 10, 2015 56.51 57.11 56.36 56.68 2,214,944 +0.49(+0.86%)
Jun 09, 2015 56.42 56.66 55.85 56.20 1,501,694 -0.10(-0.17%)
Jun 08, 2015 56.66 56.80 56.29 56.29 1,398,226 -0.54(-0.95%)
Jun 05, 2015 56.76 57.13 56.49 56.84 1,675,930 +0.01(+0.01%)
Jun 04, 2015 56.91 57.37 56.76 56.83 1,731,367 -0.49(-0.86%)
Jun 03, 2015 56.92 57.43 56.64 57.32 1,578,855 +0.43(+0.75%)
Jun 02, 2015 56.80 57.18 56.42 56.89 1,807,600 +0.32(+0.57%)
Jun 01, 2015 56.92 56.96 56.36 56.57 1,584,165 -0.18(-0.31%)
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%)
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.