Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 53.80 54.90 53.74 54.52 1,340,394 +0.63(+1.17%)
Feb 27, 2015 53.12 53.98 52.70 53.89 1,772,131 +0.94(+1.78%)
Feb 26, 2015 53.33 53.33 52.57 52.95 1,209,910 -0.50(-0.94%)
Feb 25, 2015 53.46 53.98 53.29 53.45 1,146,744 -0.14(-0.26%)
Feb 24, 2015 54.34 54.34 53.37 53.59 1,603,864 -1.06(-1.94%)
Feb 23, 2015 54.08 54.71 53.81 54.65 1,587,524 +0.71(+1.31%)
Feb 20, 2015 53.26 54.21 52.86 53.94 3,652,754 +0.64(+1.20%)
Feb 19, 2015 54.90 55.21 53.17 53.31 1,638,985 -1.77(-3.22%)
Feb 18, 2015 54.59 55.14 54.05 55.08 1,004,352 +0.66(+1.21%)
Feb 17, 2015 54.94 55.28 54.22 54.42 1,716,452 -0.48(-0.87%)
Feb 13, 2015 55.65 54.90 54.90 54.90 1,055,100 -0.85(-1.52%)
Feb 12, 2015 56.03 56.10 55.49 55.75 1,647,931 -0.29(-0.52%)
Feb 11, 2015 56.15 56.27 55.58 56.05 1,410,359 -0.04(-0.07%)
Feb 10, 2015 55.92 56.19 55.38 56.08 1,818,888 +0.25(+0.45%)
Feb 09, 2015 55.98 56.42 55.79 55.83 1,104,181 -0.14(-0.25%)
Feb 06, 2015 56.95 56.95 55.58 55.98 1,473,305 -1.09(-1.90%)
Feb 05, 2015 56.64 57.18 56.33 57.06 1,420,791 +0.75(+1.34%)
Feb 04, 2015 56.20 56.63 55.69 56.31 1,458,286 -0.20(-0.35%)
Feb 03, 2015 55.89 56.54 55.64 56.51 1,330,538 +0.86(+1.55%)
Feb 02, 2015 55.10 55.70 54.05 55.64 1,698,241 +0.66(+1.20%)
Jan 30, 2015 55.27 55.96 54.93 54.98 2,695,820 -0.59(-1.06%)
Jan 29, 2015 55.44 55.83 54.92 55.57 1,429,938 +0.22(+0.39%)
Jan 28, 2015 56.29 56.63 55.34 55.35 1,640,452 -0.68(-1.22%)
Jan 27, 2015 56.19 56.37 55.83 56.04 1,988,738 -0.29(-0.51%)
Jan 26, 2015 56.84 56.84 55.50 56.33 2,249,322 -0.53(-0.93%)
Jan 23, 2015 57.92 57.94 56.68 56.86 1,088,558 -0.64(-1.11%)
Jan 22, 2015 56.43 57.57 56.12 57.50 1,258,590 +1.45(+2.59%)
Jan 21, 2015 55.41 56.15 55.07 56.05 850,393 +0.04(+0.07%)
Jan 20, 2015 57.02 57.25 55.74 56.01 1,426,014 -0.71(-1.25%)
Jan 16, 2015 56.17 56.80 55.92 56.72 1,388,373 +0.39(+0.69%)
Jan 15, 2015 57.17 57.25 56.06 56.33 2,154,930 -0.79(-1.39%)
Jan 14, 2015 56.20 57.13 55.76 57.12 1,374,596 +0.70(+1.23%)
Jan 13, 2015 56.43 56.63 55.91 56.42 1,231,209 +0.04(+0.08%)
Jan 12, 2015 55.74 56.50 55.67 56.38 1,498,418 +0.79(+1.41%)
Jan 09, 2015 55.63 55.94 55.24 55.59 2,233,492 -0.03(-0.05%)
Jan 08, 2015 55.64 55.76 55.10 55.62 1,501,740 -0.27(-0.49%)
Jan 07, 2015 54.95 55.93 54.55 55.89 2,951,231 +1.24(+2.27%)
Jan 06, 2015 54.33 54.94 54.19 54.65 1,430,927 +0.59(+1.10%)
Jan 05, 2015 53.69 54.49 53.60 54.06 1,378,640 +0.27(+0.50%)
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.