Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.31 54.18 53.21 53.32 5,447,740 +0.13(+0.24%)
May 28, 2015 53.52 53.65 52.96 53.19 878,141 -0.27(-0.51%)
May 27, 2015 53.03 53.63 52.91 53.46 787,771 +0.44(+0.83%)
May 26, 2015 53.15 53.34 52.61 53.02 1,137,661 -0.59(-1.10%)
May 22, 2015 53.66 53.61 53.61 53.61 938,589 -0.21(-0.40%)
May 21, 2015 53.48 54.70 53.23 53.83 2,957,745 +0.49(+0.91%)
May 20, 2015 54.07 54.31 53.34 53.34 1,292,457 -0.60(-1.12%)
May 19, 2015 54.07 54.40 53.66 53.94 2,606,743 -0.28(-0.51%)
May 18, 2015 54.12 54.54 53.88 54.22 2,333,192 -0.06(-0.11%)
May 15, 2015 54.39 54.62 53.61 54.28 1,807,924 +0.06(+0.11%)
May 14, 2015 53.51 54.24 53.46 54.22 2,783,280 +0.88(+1.64%)
May 13, 2015 53.50 53.83 53.08 53.35 3,328,004 +0.23(+0.43%)
May 12, 2015 52.84 53.16 52.50 53.12 2,138,081 -0.01(-0.01%)
May 11, 2015 53.21 54.13 53.04 53.13 2,398,036 -0.17(-0.32%)
May 08, 2015 54.48 54.78 53.09 53.29 3,194,941 -0.44(-0.82%)
May 07, 2015 52.76 53.83 52.74 53.74 3,346,484 +1.18(+2.24%)
May 06, 2015 52.66 52.89 52.08 52.56 4,302,262 +0.11(+0.21%)
May 05, 2015 52.89 53.23 52.19 52.45 3,846,509 -0.67(-1.26%)
May 04, 2015 53.22 55.60 52.84 53.12 6,619,227 -0.03(-0.05%)
May 01, 2015 52.89 53.45 52.70 53.15 2,685,907 +0.48(+0.91%)
Apr 30, 2015 52.31 52.83 51.84 52.67 2,876,221 +0.03(+0.05%)
Apr 29, 2015 53.00 53.73 52.24 52.64 2,037,069 -0.86(-1.61%)
Apr 28, 2015 53.39 53.63 52.72 53.51 1,553,218 -0.14(-0.26%)
Apr 27, 2015 53.61 54.02 53.31 53.65 1,247,047 +0.03(+0.06%)
Apr 24, 2015 53.26 53.63 52.93 53.62 1,186,976 +0.57(+1.08%)
Apr 23, 2015 53.49 53.78 53.02 53.04 1,414,874 -0.59(-1.09%)
Apr 22, 2015 53.13 53.99 53.13 53.63 1,534,214 +0.42(+0.79%)
Apr 21, 2015 53.37 53.72 53.13 53.21 1,508,739 -0.02(-0.04%)
Apr 20, 2015 53.19 53.93 53.14 53.23 2,091,052 +0.07(+0.13%)
Apr 17, 2015 53.28 53.53 52.62 53.16 2,596,945 -0.30(-0.57%)
Apr 16, 2015 52.93 53.82 52.62 53.46 2,405,766 +0.44(+0.84%)
Apr 15, 2015 52.36 54.98 51.70 53.02 4,654,343 +0.76(+1.45%)
Apr 14, 2015 52.76 53.20 52.24 52.26 2,516,264 -0.51(-0.96%)
Apr 13, 2015 52.26 53.53 52.14 52.77 3,636,731 +0.36(+0.69%)
Apr 10, 2015 51.88 53.33 51.79 52.41 5,524,326 +0.68(+1.31%)
Apr 09, 2015 50.72 51.97 50.66 51.73 4,373,894 +0.87(+1.71%)
Apr 08, 2015 50.03 50.91 49.89 50.86 3,247,542 +1.00(+2.00%)
Apr 07, 2015 51.25 51.40 49.78 49.86 2,715,058 -1.45(-2.82%)
Apr 06, 2015 51.75 51.95 51.03 51.31 2,714,914 -0.65(-1.25%)
Apr 02, 2015 51.21 51.96 51.96 51.96 7,692,246 +1.24(+2.45%)
Apr 01, 2015 51.54 51.94 50.50 50.72 12,475,664 -3.61(-6.64%)
Mar 31, 2015 55.40 55.66 54.18 54.32 2,504,761 -1.29(-2.33%)
Mar 30, 2015 55.92 56.08 55.24 55.62 1,574,489 +0.12(+0.22%)
Mar 27, 2015 55.95 56.10 54.96 55.50 3,681,284 -0.52(-0.93%)
Mar 26, 2015 56.04 56.26 55.68 56.02 1,713,061 -0.04(-0.07%)
Mar 25, 2015 56.55 56.64 55.95 56.06 3,018,839 -0.26(-0.46%)
Mar 24, 2015 56.05 56.42 55.93 56.32 4,403,271 -0.05(-0.08%)
Mar 23, 2015 57.59 57.71 56.32 56.36 3,138,637 -1.11(-1.93%)
Mar 20, 2015 60.23 58.25 55.18 57.47 17,902,432 -2.76(-4.59%)
Mar 19, 2015 59.39 60.67 59.30 60.23 3,862,749 +0.82(+1.39%)
Mar 18, 2015 59.01 59.59 58.62 59.41 3,726,199 +0.40(+0.68%)
Mar 17, 2015 58.54 59.71 58.15 59.01 8,083,275 -2.12(-3.47%)
Mar 16, 2015 61.02 61.80 61.02 61.13 2,737,437 +0.32(+0.53%)
Mar 13, 2015 59.78 60.83 59.66 60.81 3,792,642 +1.34(+2.25%)
Mar 12, 2015 59.28 59.66 58.77 59.47 2,423,333 +0.37(+0.62%)
Mar 11, 2015 59.68 59.73 59.03 59.10 2,868,663 -0.42(-0.70%)
Mar 10, 2015 59.56 59.77 59.09 59.52 2,279,837 -0.24(-0.40%)
Mar 09, 2015 58.71 60.02 58.56 59.76 8,134,806 +3.89(+6.97%)
Mar 06, 2015 56.30 56.93 55.50 55.86 3,377,730 -0.87(-1.53%)
Mar 05, 2015 56.26 57.66 55.56 56.73 3,175,592 +2.75(+5.10%)
Mar 04, 2015 54.17 54.38 53.75 53.98 910,439 -0.39(-0.72%)
Mar 03, 2015 54.20 54.54 53.76 54.38 926,518 -0.14(-0.26%)
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.