Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.46 57.92 56.64 57.60 504,301 +0.20(+0.35%)
May 28, 2015 57.96 58.15 57.30 57.40 663,035 -0.67(-1.16%)
May 27, 2015 57.01 58.21 56.61 58.07 530,238 +1.25(+2.21%)
May 26, 2015 56.12 57.31 55.77 56.82 593,136 -0.47(-0.82%)
May 22, 2015 57.88 57.29 57.29 57.29 312,606 -0.72(-1.24%)
May 21, 2015 58.15 58.46 57.37 58.01 328,158 -0.11(-0.18%)
May 20, 2015 58.11 58.66 57.96 58.12 400,708 +0.11(+0.18%)
May 19, 2015 58.65 59.39 57.64 58.01 584,091 -1.62(-2.71%)
May 18, 2015 59.23 60.02 58.78 59.63 372,134 +0.40(+0.68%)
May 15, 2015 59.14 59.82 58.79 59.23 464,590 -0.10(-0.16%)
May 14, 2015 60.37 60.46 59.22 59.33 478,302 -0.11(-0.19%)
May 13, 2015 59.28 60.20 59.15 59.44 577,731 +0.57(+0.97%)
May 12, 2015 58.56 59.45 58.37 58.86 494,210 +0.32(+0.55%)
May 11, 2015 58.52 59.04 57.88 58.54 475,378 +0.67(+1.15%)
May 08, 2015 58.04 58.56 57.39 57.88 585,517 +0.57(+0.99%)
May 07, 2015 56.70 57.40 56.31 57.31 1,347,370 -0.04(-0.08%)
May 06, 2015 58.25 58.61 57.07 57.35 586,941 -0.60(-1.04%)
May 05, 2015 59.21 59.71 57.26 57.96 594,360 -0.51(-0.87%)
May 04, 2015 59.99 60.26 58.18 58.46 635,228 -0.17(-0.29%)
May 01, 2015 56.82 59.10 56.44 58.63 702,520 +1.25(+2.17%)
Apr 30, 2015 56.50 58.27 56.42 57.39 865,173 -0.59(-1.01%)
Apr 29, 2015 57.78 58.80 57.36 57.97 778,786 +0.36(+0.63%)
Apr 28, 2015 55.31 57.75 55.00 57.61 995,336 +2.66(+4.84%)
Apr 27, 2015 55.88 57.07 54.90 54.95 872,059 -0.45(-0.82%)
Apr 24, 2015 56.75 57.34 55.39 55.40 667,211 -1.57(-2.75%)
Apr 23, 2015 55.30 57.32 55.23 56.97 512,340 +1.62(+2.92%)
Apr 22, 2015 56.47 56.61 55.05 55.35 643,616 -1.18(-2.09%)
Apr 21, 2015 56.07 56.93 55.29 56.53 554,873 +0.53(+0.95%)
Apr 20, 2015 54.59 56.02 54.25 56.00 645,466 +0.58(+1.04%)
Apr 17, 2015 55.03 56.44 55.03 55.42 749,992 +0.36(+0.66%)
Apr 16, 2015 55.87 56.76 55.02 55.06 626,656 -0.72(-1.29%)
Apr 15, 2015 54.94 56.03 54.75 55.78 1,155,843 +1.10(+2.02%)
Apr 14, 2015 55.14 55.39 54.43 54.67 867,024 -0.55(-1.00%)
Apr 13, 2015 56.38 56.58 55.02 55.23 701,683 -1.24(-2.19%)
Apr 10, 2015 56.45 57.22 56.16 56.46 829,313 +0.84(+1.50%)
Apr 09, 2015 56.18 56.47 55.12 55.63 1,014,464 -1.12(-1.97%)
Apr 08, 2015 57.54 57.83 56.31 56.75 732,889 -0.80(-1.39%)
Apr 07, 2015 58.11 58.44 57.25 57.55 541,965 -1.14(-1.94%)
Apr 06, 2015 58.94 59.73 58.18 58.68 631,540 +1.16(+2.01%)
Apr 02, 2015 58.80 57.53 57.53 57.53 559,543 -1.65(-2.78%)
Apr 01, 2015 56.64 59.31 56.31 59.17 763,308 +3.05(+5.43%)
Mar 31, 2015 56.32 56.75 55.58 56.12 627,114 -0.20(-0.36%)
Mar 30, 2015 55.93 56.66 55.49 56.33 433,809 -0.31(-0.54%)
Mar 27, 2015 56.95 57.29 55.94 56.63 591,054 -0.35(-0.61%)
Mar 26, 2015 58.36 58.85 56.38 56.98 657,233 -0.50(-0.87%)
Mar 25, 2015 59.19 59.59 57.44 57.48 523,203 -1.61(-2.73%)
Mar 24, 2015 60.39 60.53 58.79 59.09 828,506 -1.46(-2.41%)
Mar 23, 2015 59.91 61.15 59.44 60.56 633,696 +0.73(+1.21%)
Mar 20, 2015 59.02 60.21 58.58 59.83 1,813,556 +1.11(+1.89%)
Mar 19, 2015 58.59 59.13 57.44 58.72 584,097 -0.18(-0.31%)
Mar 18, 2015 55.41 59.03 55.39 58.90 964,380 +2.90(+5.18%)
Mar 17, 2015 54.93 56.58 54.73 56.00 823,901 +0.20(+0.35%)
Mar 16, 2015 55.41 56.35 54.77 55.81 820,093 +1.20(+2.19%)
Mar 13, 2015 53.86 54.88 53.28 54.61 890,136 +0.52(+0.97%)
Mar 12, 2015 54.28 54.65 52.86 54.09 940,311 -0.32(-0.59%)
Mar 11, 2015 51.98 54.51 51.00 54.41 1,193,333 +2.27(+4.36%)
Mar 10, 2015 53.73 54.41 51.77 52.13 1,172,576 -1.73(-3.22%)
Mar 09, 2015 56.27 56.65 53.56 53.86 935,038 -1.99(-3.57%)
Mar 06, 2015 60.02 60.02 55.57 55.86 1,574,655 -5.43(-8.86%)
Mar 05, 2015 61.53 61.96 60.82 61.29 548,074 -0.08(-0.13%)
Mar 04, 2015 61.92 62.17 60.86 61.37 444,120 -0.80(-1.28%)
Mar 03, 2015 62.76 63.79 61.85 62.17 498,813 -0.57(-0.90%)
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.