Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.42 54.44 53.90 54.01 7,531,108 +0.17(+0.33%)
Jun 29, 2015 54.63 54.74 53.83 53.83 9,003,362 -1.02(-1.86%)
Jun 26, 2015 54.19 55.17 52.61 54.85 20,287,620 +2.24(+4.27%)
Jun 25, 2015 53.40 53.40 52.33 52.61 10,786,644 -0.50(-0.94%)
Jun 24, 2015 53.60 53.69 53.02 53.11 5,054,496 -0.49(-0.91%)
Jun 23, 2015 53.60 53.63 53.41 53.60 5,932,420 +0.20(+0.38%)
Jun 22, 2015 53.43 53.72 53.33 53.40 4,186,666 +0.13(+0.24%)
Jun 19, 2015 53.01 53.42 53.01 53.26 7,285,558 +0.26(+0.50%)
Jun 18, 2015 52.53 53.33 52.51 53.00 5,690,520 +0.62(+1.19%)
Jun 17, 2015 52.37 52.58 52.04 52.38 4,072,494 +0.10(+0.18%)
Jun 16, 2015 51.74 52.49 51.72 52.28 5,034,098 +0.60(+1.17%)
Jun 15, 2015 51.55 51.92 51.37 51.67 4,901,994 -0.22(-0.41%)
Jun 12, 2015 51.78 52.05 51.62 51.89 4,133,038 -0.05(-0.10%)
Jun 11, 2015 52.54 52.56 51.74 51.94 6,178,028 +0.27(+0.52%)
Jun 10, 2015 50.92 52.01 50.83 51.67 6,270,198 +0.99(+1.96%)
Jun 09, 2015 50.74 50.96 50.40 50.67 3,476,544 -0.05(-0.09%)
Jun 08, 2015 50.80 50.95 50.69 50.72 4,314,040 -0.29(-0.58%)
Jun 05, 2015 50.75 51.12 50.56 51.01 3,791,746 +0.04(+0.08%)
Jun 04, 2015 51.03 51.65 50.81 50.97 4,466,968 -0.28(-0.55%)
Jun 03, 2015 51.15 51.54 50.88 51.26 4,766,704 +0.20(+0.39%)
Jun 02, 2015 50.90 51.35 50.76 51.05 4,974,676 +0.17(+0.34%)
Jun 01, 2015 50.88 51.15 50.72 50.88 4,944,110 +0.05(+0.09%)
May 29, 2015 51.15 51.19 50.52 50.83 5,562,280 -0.32(-0.62%)
May 28, 2015 51.12 51.47 50.76 51.15 5,781,666 -0.27(-0.53%)
May 27, 2015 51.74 51.96 51.15 51.42 8,895,158 -0.29(-0.56%)
May 26, 2015 52.22 52.38 51.59 51.71 5,691,368 -0.51(-0.97%)
May 22, 2015 52.60 52.22 52.22 52.22 11,309,600 +0.01(+0.03%)
May 21, 2015 52.44 52.60 52.12 52.20 5,452,840 -0.10(-0.20%)
May 20, 2015 52.46 52.58 52.10 52.30 5,399,902 -0.02(-0.03%)
May 19, 2015 52.31 52.59 52.17 52.32 5,971,288 -0.05(-0.11%)
May 18, 2015 52.55 52.75 52.21 52.38 5,045,232 -0.12(-0.22%)
May 15, 2015 51.83 52.51 51.69 52.49 7,865,296 +0.77(+1.49%)
May 14, 2015 51.47 51.75 51.15 51.72 5,433,374 +0.64(+1.25%)
May 13, 2015 51.35 51.37 50.90 51.08 4,508,286 -0.10(-0.21%)
May 12, 2015 50.99 51.35 50.80 51.19 4,676,460 -0.21(-0.41%)
May 11, 2015 51.21 51.61 51.04 51.40 5,339,420 +0.17(+0.34%)
May 08, 2015 51.15 51.65 51.15 51.22 5,534,780 +0.50(+0.98%)
May 07, 2015 50.22 50.79 50.01 50.72 5,526,328 +0.61(+1.23%)
May 06, 2015 50.13 50.50 49.84 50.11 5,395,908 -0.10(-0.20%)
May 05, 2015 50.22 50.44 50.13 50.21 5,104,504 -0.21(-0.41%)
May 04, 2015 50.50 50.60 50.24 50.42 4,557,780 +0.03(+0.05%)
May 01, 2015 49.94 50.41 49.71 50.39 6,683,498 +0.97(+1.96%)
Apr 30, 2015 49.88 50.26 49.23 49.42 6,496,960 -0.67(-1.33%)
Apr 29, 2015 49.76 50.24 49.63 50.08 5,395,124 +0.15(+0.31%)
Apr 28, 2015 50.40 50.40 49.60 49.93 6,031,624 -0.54(-1.07%)
Apr 27, 2015 50.63 51.00 50.38 50.47 5,158,342 -0.00(-0.01%)
Apr 24, 2015 50.23 50.64 50.10 50.47 4,333,902 -0.08(-0.16%)
Apr 23, 2015 49.89 50.80 49.72 50.55 4,665,686 +0.48(+0.96%)
Apr 22, 2015 50.15 50.20 49.65 50.08 3,905,790 -0.07(-0.14%)
Apr 21, 2015 50.38 50.42 49.86 50.15 5,125,302 +0.15(+0.30%)
Apr 20, 2015 49.54 50.17 49.51 49.99 6,208,572 +0.72(+1.46%)
Apr 17, 2015 49.58 49.69 49.07 49.28 6,049,532 -0.67(-1.35%)
Apr 16, 2015 49.74 50.08 49.70 49.95 4,103,938 +0.04(+0.07%)
Apr 15, 2015 50.31 50.37 49.87 49.92 5,716,284 +0.15(+0.30%)
Apr 14, 2015 49.53 49.90 49.35 49.76 4,770,644 +0.13(+0.26%)
Apr 13, 2015 49.99 50.03 49.53 49.63 7,313,632 -0.35(-0.70%)
Apr 10, 2015 50.46 50.54 49.97 49.99 5,918,122 -0.38(-0.74%)
Apr 09, 2015 50.50 50.85 50.30 50.36 5,300,188 -0.06(-0.12%)
Apr 08, 2015 50.00 50.49 49.86 50.42 6,522,268 +0.61(+1.23%)
Apr 07, 2015 49.87 50.13 49.74 49.80 3,993,638 -0.06(-0.12%)
Apr 06, 2015 49.38 50.31 49.28 49.87 5,027,514 +0.03(+0.07%)
Apr 02, 2015 50.02 49.83 49.83 49.83 7,680,800 +0.05(+0.11%)
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.