Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 62.85 63.15 61.21 61.79 12,588,712 -1.21(-1.92%)
Apr 29, 2015 62.55 64.05 62.48 63.00 10,486,049 +0.53(+0.85%)
Apr 28, 2015 62.97 63.15 62.13 62.47 6,729,144 -0.31(-0.49%)
Apr 27, 2015 63.98 64.19 62.62 62.78 7,612,674 -0.36(-0.56%)
Apr 24, 2015 63.74 63.79 62.97 63.13 6,648,254 -0.22(-0.35%)
Apr 23, 2015 63.81 63.82 63.17 63.36 7,687,805 -0.27(-0.43%)
Apr 22, 2015 61.58 65.47 61.55 63.63 22,351,008 +2.49(+4.07%)
Apr 21, 2015 60.84 61.59 60.80 61.14 10,282,174 +0.59(+0.97%)
Apr 20, 2015 60.81 61.01 60.42 60.55 6,358,550 +0.19(+0.31%)
Apr 17, 2015 60.91 61.28 60.20 60.36 11,984,996 -1.06(-1.72%)
Apr 16, 2015 61.31 61.76 61.14 61.42 4,405,117 -0.03(-0.05%)
Apr 15, 2015 61.37 61.66 61.09 61.45 5,715,359 +0.14(+0.23%)
Apr 14, 2015 61.30 61.69 60.70 61.31 6,008,858 -0.07(-0.12%)
Apr 13, 2015 61.95 62.50 61.29 61.38 5,407,979 -0.68(-1.10%)
Apr 10, 2015 62.39 62.39 61.68 62.07 4,947,551 -0.09(-0.15%)
Apr 09, 2015 62.28 62.52 61.52 62.16 5,780,891 -0.06(-0.09%)
Apr 08, 2015 61.65 62.53 61.56 62.22 7,057,562 +0.65(+1.06%)
Apr 07, 2015 61.17 61.93 61.10 61.56 7,119,448 +0.56(+0.92%)
Apr 06, 2015 60.56 61.41 60.26 61.00 8,926,141 -0.08(-0.14%)
Apr 02, 2015 60.80 61.08 61.08 61.08 5,433,023 +0.10(+0.17%)
Apr 01, 2015 61.23 61.30 60.31 60.98 8,157,868 -0.22(-0.35%)
Mar 31, 2015 61.25 61.94 61.18 61.20 7,910,024 -0.23(-0.38%)
Mar 30, 2015 61.77 62.05 61.28 61.43 12,010,744 +0.11(+0.18%)
Mar 27, 2015 61.30 61.57 60.95 61.32 6,970,158 -0.05(-0.08%)
Mar 26, 2015 61.05 62.03 60.83 61.36 10,140,337 -0.13(-0.21%)
Mar 25, 2015 62.78 63.09 61.50 61.50 13,952,601 -1.28(-2.04%)
Mar 24, 2015 62.78 63.33 62.53 62.78 6,984,754 +0.02(+0.03%)
Mar 23, 2015 63.65 63.82 62.75 62.76 8,687,108 -0.31(-0.49%)
Mar 20, 2015 62.92 63.34 62.48 63.07 16,430,566 +0.56(+0.90%)
Mar 19, 2015 62.52 62.86 61.51 62.51 16,461,935 -0.10(-0.16%)
Mar 18, 2015 61.77 62.68 60.58 62.61 216,585,536 +0.74(+1.20%)
Mar 17, 2015 62.70 62.77 61.78 61.86 15,273,000 -1.06(-1.68%)
Mar 16, 2015 62.42 63.15 62.36 62.92 10,527,216 +0.93(+1.51%)
Mar 13, 2015 62.88 62.88 61.86 61.99 13,449,864 -1.06(-1.69%)
Mar 12, 2015 62.31 63.15 62.29 63.05 10,186,805 +1.13(+1.82%)
Mar 11, 2015 62.13 62.54 61.55 61.92 12,938,807 -0.11(-0.17%)
Mar 10, 2015 63.07 63.12 62.03 62.03 11,889,472 -1.45(-2.29%)
Mar 09, 2015 63.27 63.67 62.94 63.48 9,516,864 +0.49(+0.77%)
Mar 06, 2015 63.95 64.20 62.98 63.00 12,388,844 -1.12(-1.75%)
Mar 05, 2015 64.32 64.35 64.03 64.12 7,207,786 +0.09(+0.14%)
Mar 04, 2015 64.36 64.39 63.68 64.03 8,545,770 -0.36(-0.56%)
Mar 03, 2015 65.17 65.17 64.14 64.39 9,412,569 -0.70(-1.07%)
Mar 02, 2015 64.72 65.09 64.19 65.09 12,448,465 +1.63(+2.57%)
Feb 27, 2015 63.96 64.13 63.46 63.46 8,513,896 -0.57(-0.89%)
Feb 26, 2015 63.90 64.20 63.62 64.03 14,383,784 +0.17(+0.27%)
Feb 25, 2015 63.45 64.14 63.45 63.86 7,313,979 +0.13(+0.20%)
Feb 24, 2015 64.04 64.04 63.42 63.73 9,671,623 -0.13(-0.20%)
Feb 23, 2015 63.84 63.93 63.21 63.86 7,111,999 +0.00(+0.00%)
Feb 20, 2015 62.93 63.85 62.46 63.85 9,656,855 +0.91(+1.45%)
Feb 19, 2015 63.17 63.17 62.68 62.94 6,043,774 -0.00(-0.01%)
Feb 18, 2015 63.35 63.39 62.72 62.95 6,861,150 -0.41(-0.65%)
Feb 17, 2015 63.50 63.62 63.12 63.35 7,280,430 +0.29(+0.46%)
Feb 13, 2015 63.79 63.06 63.06 63.06 36,238,680 -0.30(-0.47%)
Feb 12, 2015 62.59 63.36 62.46 63.36 12,440,628 +1.15(+1.85%)
Feb 11, 2015 61.98 62.29 61.81 62.21 9,400,098 +0.45(+0.73%)
Feb 10, 2015 62.28 62.54 61.55 61.76 10,053,577 -0.21(-0.34%)
Feb 09, 2015 62.43 62.65 61.93 61.98 8,389,029 -0.46(-0.73%)
Feb 06, 2015 63.45 63.61 62.11 62.43 12,037,885 -1.02(-1.61%)
Feb 05, 2015 62.39 63.46 62.08 63.46 17,734,466 +1.61(+2.61%)
Feb 04, 2015 60.61 62.27 60.49 61.84 23,739,832 +1.19(+1.96%)
Feb 03, 2015 59.93 60.81 59.47 60.65 16,141,683 +1.04(+1.74%)
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.