Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.61 54.77 54.09 54.50 1,724,512 -0.17(-0.31%)
May 28, 2015 54.41 54.73 54.18 54.67 931,419 +0.19(+0.35%)
May 27, 2015 54.14 54.72 53.94 54.48 1,371,682 +0.42(+0.78%)
May 26, 2015 54.02 54.29 53.83 54.06 1,310,712 -0.03(-0.06%)
May 25, 2015 53.68 54.25 53.68 54.09 452,435 +0.33(+0.61%)
May 22, 2015 53.64 53.80 53.42 53.76 712,336 +0.18(+0.34%)
May 21, 2015 53.64 53.87 53.49 53.58 1,392,110 +0.14(+0.26%)
May 20, 2015 53.42 53.86 53.35 53.44 1,335,204 +0.07(+0.13%)
May 19, 2015 53.79 53.88 53.02 53.37 1,698,444 -0.16(-0.30%)
May 15, 2015 53.53 53.53 53.53 0 +0.29(+0.54%)
May 14, 2015 52.99 53.30 52.70 53.24 909,404 +0.33(+0.62%)
May 13, 2015 52.95 53.10 52.62 52.91 1,135,204 -0.05(-0.09%)
May 12, 2015 53.43 52.83 52.96 2,490,405 -0.64(-1.19%)
May 11, 2015 53.64 53.94 53.30 53.60 2,117,043 +0.10(+0.19%)
May 08, 2015 53.51 53.80 53.30 53.50 1,649,324 +0.13(+0.24%)
May 07, 2015 53.21 53.63 53.08 53.37 1,627,125 +0.06(+0.11%)
May 06, 2015 53.35 53.45 53.16 53.31 1,279,238 +0.00(+0.00%)
May 05, 2015 53.82 53.82 53.16 53.31 1,521,707 -0.47(-0.87%)
May 04, 2015 54.25 54.27 53.76 53.78 1,870,433 -0.10(-0.19%)
May 01, 2015 53.18 54.11 53.02 53.88 1,382,672 +0.69(+1.30%)
Apr 30, 2015 54.55 54.60 53.19 53.19 1,744,196 -0.96(-1.77%)
Apr 29, 2015 54.18 54.31 53.86 54.15 1,073,954 -0.22(-0.40%)
Apr 28, 2015 54.61 54.61 54.02 54.37 1,036,376 -0.20(-0.37%)
Apr 27, 2015 54.81 54.81 54.20 54.57 881,529 -0.09(-0.16%)
Apr 24, 2015 54.70 54.83 54.45 54.66 622,989 +0.02(+0.04%)
Apr 23, 2015 54.43 54.69 54.31 54.64 882,691 +0.21(+0.39%)
Apr 22, 2015 54.25 54.43 54.05 54.43 661,463 +0.15(+0.28%)
Apr 21, 2015 54.19 54.50 54.13 54.28 781,702 +0.26(+0.48%)
Apr 20, 2015 54.10 54.54 53.83 54.02 1,272,967 +0.05(+0.09%)
Apr 17, 2015 53.81 54.03 53.19 53.97 3,015,999 -0.01(-0.02%)
Apr 16, 2015 54.55 54.80 53.82 53.98 1,701,796 -0.67(-1.23%)
Apr 15, 2015 55.78 55.89 54.65 54.65 1,779,540 -0.86(-1.55%)
Apr 14, 2015 55.30 55.65 55.24 55.51 1,179,382 +0.16(+0.29%)
Apr 13, 2015 55.20 55.35 54.91 55.35 1,360,328 +0.41(+0.75%)
Apr 10, 2015 54.59 55.01 54.47 54.94 909,851 +0.28(+0.51%)
Apr 09, 2015 54.65 55.14 54.43 54.66 1,083,978 +0.07(+0.13%)
Apr 08, 2015 54.01 54.73 53.93 54.59 1,325,952 +0.58(+1.07%)
Apr 07, 2015 53.86 54.40 53.85 54.01 942,461 +0.31(+0.58%)
Apr 06, 2015 53.59 54.24 53.55 53.70 1,282,121 -0.18(-0.33%)
Apr 02, 2015 53.88 53.88 53.88 0 +0.48(+0.90%)
Apr 01, 2015 53.50 53.63 53.19 53.40 1,093,338 -0.22(-0.41%)
Mar 31, 2015 53.84 53.89 53.51 53.62 1,219,670 -0.38(-0.70%)
Mar 30, 2015 53.80 54.57 53.73 54.00 1,150,974 +0.23(+0.43%)
Mar 27, 2015 53.36 54.00 53.07 53.77 1,248,686 +0.43(+0.81%)
Mar 26, 2015 53.45 53.81 52.95 53.34 1,665,779 -0.16(-0.30%)
Mar 25, 2015 54.30 54.31 53.50 53.50 1,792,869 -0.64(-1.18%)
Mar 24, 2015 53.12 54.16 53.12 54.14 1,644,545 +0.96(+1.81%)
Mar 23, 2015 52.91 53.44 52.66 53.18 1,021,895 +0.19(+0.36%)
Mar 20, 2015 53.59 53.70 52.99 52.99 4,275,717 -0.74(-1.38%)
Mar 19, 2015 53.57 53.78 53.45 53.73 1,572,983 +0.20(+0.37%)
Mar 18, 2015 54.00 54.01 53.14 53.53 1,512,133 -0.26(-0.48%)
Mar 17, 2015 53.31 53.84 52.89 53.79 1,419,601 +0.40(+0.75%)
Mar 16, 2015 53.15 54.10 53.13 53.39 1,431,836 +0.31(+0.58%)
Mar 13, 2015 53.01 53.26 52.67 53.08 1,190,939 -0.02(-0.04%)
Mar 12, 2015 52.99 53.22 52.61 53.10 1,476,825 -0.28(-0.52%)
Mar 11, 2015 53.38 53.80 53.01 53.38 1,904,166 +0.14(+0.26%)
Mar 10, 2015 53.60 53.60 53.07 53.24 1,808,734 -0.45(-0.84%)
Mar 09, 2015 54.30 54.46 53.61 53.69 1,843,832 -0.55(-1.01%)
Mar 06, 2015 55.05 55.27 54.13 54.24 2,185,393 -0.86(-1.56%)
Mar 05, 2015 55.34 55.57 54.99 55.10 1,606,696 -0.01(-0.02%)
Mar 04, 2015 55.42 54.55 55.11 2,127,003 +0.56(+1.03%)
Mar 03, 2015 54.28 54.55 1,515,702 -0.20(-0.37%)
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.