Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 56.26 56.65 55.53 55.99 6,858,056 +0.52(+0.94%)
Jun 29, 2015 56.44 56.61 55.38 55.47 6,914,030 -1.90(-3.31%)
Jun 26, 2015 57.16 57.50 56.86 57.37 4,163,520 +0.51(+0.90%)
Jun 25, 2015 57.58 57.61 56.83 56.86 3,600,520 -0.31(-0.54%)
Jun 24, 2015 57.58 57.90 57.15 57.17 6,482,913 -0.53(-0.92%)
Jun 23, 2015 57.64 58.23 57.56 57.70 8,314,797 +0.36(+0.63%)
Jun 22, 2015 56.68 57.52 56.60 57.34 8,152,545 +1.11(+1.97%)
Jun 19, 2015 56.51 56.71 56.11 56.23 7,666,406 -0.51(-0.90%)
Jun 18, 2015 56.42 56.99 55.97 56.74 5,969,564 +0.72(+1.29%)
Jun 17, 2015 56.46 56.85 55.94 56.02 8,208,289 -0.31(-0.55%)
Jun 16, 2015 55.31 56.67 55.31 56.33 8,206,372 +0.76(+1.37%)
Jun 15, 2015 55.35 55.84 55.05 55.57 5,596,668 -0.20(-0.36%)
Jun 12, 2015 55.97 56.21 55.50 55.77 5,212,450 -0.30(-0.54%)
Jun 11, 2015 56.27 56.57 55.97 56.07 6,726,541 -0.16(-0.28%)
Jun 10, 2015 55.51 56.27 55.11 56.23 8,815,559 +1.57(+2.87%)
Jun 09, 2015 54.54 54.95 54.20 54.66 6,214,831 +0.32(+0.59%)
Jun 08, 2015 54.48 54.82 54.21 54.34 6,536,947 -0.11(-0.20%)
Jun 05, 2015 54.93 55.76 54.34 54.45 10,286,236 +0.64(+1.19%)
Jun 04, 2015 53.40 54.10 53.40 53.81 6,044,640 -0.18(-0.33%)
Jun 03, 2015 53.27 54.13 52.99 53.99 7,086,434 +1.15(+2.18%)
Jun 02, 2015 52.31 53.17 52.16 52.84 5,065,334 +0.57(+1.09%)
Jun 01, 2015 52.09 52.50 51.90 52.27 4,523,598 +0.01(+0.02%)
May 29, 2015 52.79 52.82 51.87 52.26 5,166,441 -0.63(-1.19%)
May 28, 2015 52.77 52.97 52.21 52.89 4,203,765 +0.12(+0.23%)
May 27, 2015 52.75 52.97 52.39 52.77 4,609,535 +0.29(+0.55%)
May 26, 2015 53.14 53.20 52.28 52.48 5,029,355 -0.75(-1.41%)
May 22, 2015 53.33 53.23 53.23 53.23 4,307,700 -0.36(-0.67%)
May 21, 2015 53.07 53.68 53.00 53.59 7,065,243 +0.30(+0.56%)
May 20, 2015 53.38 53.58 52.73 53.29 6,009,949 -0.15(-0.28%)
May 19, 2015 53.54 53.54 53.08 53.44 5,126,892 +0.38(+0.72%)
May 18, 2015 52.73 53.31 52.63 53.06 4,181,490 +0.48(+0.91%)
May 15, 2015 53.20 53.20 52.29 52.58 4,920,358 -0.57(-1.07%)
May 14, 2015 53.28 53.48 52.90 53.15 4,602,484 +0.05(+0.09%)
May 13, 2015 52.80 53.28 52.70 53.10 6,027,134 -0.01(-0.02%)
May 12, 2015 53.25 53.55 52.79 53.11 7,562,952 -0.19(-0.36%)
May 11, 2015 52.30 53.41 52.12 53.30 9,456,109 +1.05(+2.01%)
May 08, 2015 51.93 52.44 51.29 52.25 7,671,725 +0.18(+0.35%)
May 07, 2015 51.90 52.71 50.70 52.07 9,756,544 +0.29(+0.56%)
May 06, 2015 52.42 52.49 51.38 51.78 6,545,701 -0.33(-0.63%)
May 05, 2015 52.20 52.81 52.00 52.11 4,612,363 -0.34(-0.65%)
May 04, 2015 52.23 52.56 52.01 52.45 4,083,426 +0.46(+0.88%)
May 01, 2015 51.75 52.32 51.55 51.99 6,603,002 +0.70(+1.36%)
Apr 30, 2015 52.04 52.20 51.21 51.29 6,747,029 -0.85(-1.63%)
Apr 29, 2015 51.06 52.48 51.00 52.14 9,883,752 +1.29(+2.54%)
Apr 28, 2015 50.35 50.91 49.93 50.85 5,849,053 +0.60(+1.19%)
Apr 27, 2015 50.77 50.93 50.17 50.25 5,390,849 -0.41(-0.81%)
Apr 24, 2015 51.05 51.28 50.51 50.66 3,758,132 -0.47(-0.92%)
Apr 23, 2015 50.85 51.44 50.82 51.13 6,269,934 +0.08(+0.16%)
Apr 22, 2015 50.37 51.11 49.92 51.05 6,710,870 +0.66(+1.31%)
Apr 21, 2015 50.90 51.18 50.11 50.39 6,454,447 -0.32(-0.63%)
Apr 20, 2015 50.81 51.18 50.65 50.71 4,387,901 +0.21(+0.42%)
Apr 17, 2015 50.60 50.79 50.22 50.50 5,769,504 -0.50(-0.98%)
Apr 16, 2015 50.84 51.26 50.52 51.00 4,838,200 +0.15(+0.29%)
Apr 15, 2015 50.58 51.15 50.58 50.85 6,084,655 +0.40(+0.79%)
Apr 14, 2015 50.49 50.84 50.10 50.45 7,250,810 -0.82(-1.60%)
Apr 13, 2015 50.95 51.42 50.66 51.27 5,275,352 +0.45(+0.89%)
Apr 10, 2015 51.31 51.44 50.79 50.82 4,621,414 -0.63(-1.22%)
Apr 09, 2015 50.94 51.62 50.81 51.45 4,665,497 +0.35(+0.68%)
Apr 08, 2015 51.02 51.33 50.78 51.10 5,239,963 +0.30(+0.59%)
Apr 07, 2015 51.38 51.38 50.78 50.80 3,187,350 -0.37(-0.72%)
Apr 06, 2015 50.48 51.25 50.21 51.17 7,026,690 +0.07(+0.14%)
Apr 02, 2015 50.32 51.10 51.10 51.10 4,989,000 +0.83(+1.65%)
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.