Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.58 58.01 57.21 57.78 3,350,092 +0.20(+0.34%)
May 28, 2015 57.36 57.77 56.84 57.59 2,402,358 +0.06(+0.10%)
May 27, 2015 57.43 58.31 57.30 57.53 2,390,685 -0.08(-0.13%)
May 26, 2015 58.31 58.56 57.46 57.60 3,069,759 -1.46(-2.48%)
May 22, 2015 59.08 59.07 59.07 59.07 2,636,941 -0.79(-1.32%)
May 21, 2015 60.01 60.25 59.38 59.85 3,250,328 +0.33(+0.56%)
May 20, 2015 58.15 59.60 57.65 59.52 5,374,118 +1.58(+2.73%)
May 19, 2015 58.31 58.67 57.57 57.94 2,832,470 -1.02(-1.73%)
May 18, 2015 59.03 59.11 58.44 58.96 1,980,799 -0.66(-1.11%)
May 15, 2015 59.26 60.00 58.75 59.62 2,157,066 +0.21(+0.36%)
May 14, 2015 60.21 60.67 59.26 59.40 2,255,910 -0.72(-1.20%)
May 13, 2015 61.61 61.74 59.80 60.12 2,798,881 -1.07(-1.75%)
May 12, 2015 61.36 61.64 60.78 61.19 2,968,404 -0.16(-0.27%)
May 11, 2015 63.64 63.76 61.32 61.35 3,009,792 -2.27(-3.56%)
May 08, 2015 63.47 63.64 62.30 63.62 3,710,528 +0.75(+1.20%)
May 07, 2015 63.50 63.67 62.25 62.87 3,412,281 -0.86(-1.36%)
May 06, 2015 64.21 64.72 63.35 63.73 3,231,157 +0.49(+0.77%)
May 05, 2015 64.52 65.11 62.95 63.24 5,235,292 -0.68(-1.06%)
May 04, 2015 65.02 65.40 63.47 63.92 3,545,832 -0.93(-1.44%)
May 01, 2015 65.93 66.14 64.17 64.85 2,495,127 -0.96(-1.46%)
Apr 30, 2015 67.09 67.50 65.55 65.81 3,417,058 -0.92(-1.37%)
Apr 29, 2015 66.75 67.45 64.52 66.73 4,553,264 +1.04(+1.59%)
Apr 28, 2015 64.21 65.77 64.21 65.68 2,999,905 +1.31(+2.03%)
Apr 27, 2015 64.60 64.96 64.20 64.37 2,050,671 +0.01(+0.01%)
Apr 24, 2015 64.43 64.79 64.00 64.36 1,943,508 -0.50(-0.78%)
Apr 23, 2015 64.83 65.53 64.78 64.87 1,956,188 +0.44(+0.69%)
Apr 22, 2015 64.29 64.94 63.81 64.42 2,111,601 +0.29(+0.45%)
Apr 21, 2015 66.38 66.51 63.93 64.13 3,391,379 -2.34(-3.53%)
Apr 20, 2015 66.48 67.61 66.27 66.48 2,855,239 +0.19(+0.28%)
Apr 17, 2015 66.20 66.55 65.75 66.29 3,249,577 -0.48(-0.72%)
Apr 16, 2015 66.46 67.21 65.92 66.77 3,146,968 -0.06(-0.09%)
Apr 15, 2015 64.40 66.97 64.32 66.83 5,050,295 +2.96(+4.64%)
Apr 14, 2015 62.74 64.08 62.74 63.87 3,545,565 +1.63(+2.63%)
Apr 13, 2015 62.90 63.32 62.14 62.23 2,068,286 -0.34(-0.55%)
Apr 10, 2015 62.06 62.63 61.52 62.58 4,387,729 +0.63(+1.02%)
Apr 09, 2015 61.50 62.38 61.50 61.94 3,062,731 +0.45(+0.74%)
Apr 08, 2015 61.87 62.45 61.36 61.49 2,165,955 -0.43(-0.69%)
Apr 07, 2015 61.91 62.82 61.60 61.92 2,889,229 -0.15(-0.25%)
Apr 06, 2015 59.73 62.31 59.44 62.07 4,050,418 +2.85(+4.81%)
Apr 02, 2015 58.96 59.22 59.22 59.22 2,759,983 +0.02(+0.03%)
Apr 01, 2015 58.61 60.00 58.61 59.20 4,056,108 +1.12(+1.93%)
Mar 31, 2015 58.02 58.70 57.78 58.08 4,155,075 -0.59(-1.01%)
Mar 30, 2015 58.43 58.81 57.97 58.67 3,142,008 +1.02(+1.77%)
Mar 27, 2015 58.50 58.54 57.47 57.66 3,183,852 -1.31(-2.22%)
Mar 26, 2015 59.87 60.24 58.83 58.96 3,190,810 -0.17(-0.29%)
Mar 25, 2015 58.64 59.57 58.37 59.14 3,768,441 +0.87(+1.50%)
Mar 24, 2015 58.73 58.75 57.94 58.26 3,543,760 +0.22(+0.38%)
Mar 23, 2015 58.80 59.21 58.03 58.04 3,267,520 -0.45(-0.76%)
Mar 20, 2015 58.12 59.49 58.07 58.49 6,183,692 +0.80(+1.39%)
Mar 19, 2015 58.49 58.78 57.57 57.68 3,740,016 -2.03(-3.40%)
Mar 18, 2015 58.32 60.18 58.16 59.71 4,302,120 +1.06(+1.81%)
Mar 17, 2015 58.61 59.20 57.81 58.65 2,884,855 -0.47(-0.80%)
Mar 16, 2015 58.44 59.15 57.99 59.12 2,564,334 +0.28(+0.48%)
Mar 13, 2015 58.19 59.02 57.49 58.84 2,852,681 +0.20(+0.33%)
Mar 12, 2015 59.74 59.86 58.59 58.64 2,627,396 -0.71(-1.19%)
Mar 11, 2015 59.27 60.03 58.97 59.35 2,710,802 +0.31(+0.52%)
Mar 10, 2015 59.29 59.90 58.93 59.04 3,465,456 -1.01(-1.68%)
Mar 09, 2015 60.96 61.22 60.03 60.05 2,806,207 -0.83(-1.36%)
Mar 06, 2015 62.28 62.50 60.62 60.88 3,713,054 -1.80(-2.87%)
Mar 05, 2015 63.42 63.58 62.67 62.67 3,079,751 -1.14(-1.79%)
Mar 04, 2015 63.71 63.91 62.90 63.82 2,628,589 +0.30(+0.47%)
Mar 03, 2015 63.29 64.07 63.08 63.52 2,566,254 +0.32(+0.51%)
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.