Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.09 62.29 61.44 61.44 8,961,699 -0.72(-1.15%)
May 28, 2015 62.21 62.66 61.94 62.16 5,050,671 -0.09(-0.14%)
May 27, 2015 62.33 62.34 61.56 62.24 4,639,456 +0.60(+0.98%)
May 26, 2015 62.30 62.33 61.47 61.64 5,596,251 -1.01(-1.61%)
May 22, 2015 63.01 62.65 62.65 62.65 3,683,989 -0.47(-0.75%)
May 21, 2015 63.34 63.36 63.03 63.12 4,394,459 -0.31(-0.48%)
May 20, 2015 63.15 63.66 63.09 63.43 8,532,287 +0.28(+0.45%)
May 19, 2015 62.67 63.36 62.56 63.15 8,190,607 +0.78(+1.25%)
May 18, 2015 61.67 62.59 61.67 62.37 6,715,960 +0.85(+1.37%)
May 15, 2015 61.44 61.52 61.17 61.52 5,625,121 +0.13(+0.21%)
May 14, 2015 60.66 61.63 60.51 61.39 4,816,303 +1.13(+1.87%)
May 13, 2015 60.56 60.81 60.03 60.26 4,355,779 -0.27(-0.45%)
May 12, 2015 60.71 60.92 60.43 60.54 4,683,075 -0.66(-1.08%)
May 11, 2015 61.19 61.54 61.13 61.20 3,883,767 -0.15(-0.25%)
May 08, 2015 60.58 61.50 60.58 61.35 4,935,461 +1.30(+2.16%)
May 07, 2015 59.69 60.22 59.64 60.05 6,215,642 +0.23(+0.38%)
May 06, 2015 60.43 60.58 59.35 59.83 5,362,754 -0.48(-0.79%)
May 05, 2015 61.10 61.30 60.17 60.30 4,316,511 -0.80(-1.30%)
May 04, 2015 61.18 61.37 60.96 61.10 3,897,176 +0.24(+0.40%)
May 01, 2015 59.58 60.92 59.58 60.86 7,308,122 +0.93(+1.54%)
Apr 30, 2015 60.59 60.88 59.67 59.93 7,865,030 -1.00(-1.64%)
Apr 29, 2015 61.30 61.61 60.38 60.93 7,025,027 -0.67(-1.08%)
Apr 28, 2015 60.71 61.80 59.91 61.60 9,641,571 +0.25(+0.41%)
Apr 27, 2015 62.84 62.86 61.13 61.35 10,856,539 -1.13(-1.80%)
Apr 24, 2015 63.18 63.18 62.45 62.48 5,791,137 -0.72(-1.13%)
Apr 23, 2015 62.60 63.57 62.43 63.19 5,841,309 +0.39(+0.63%)
Apr 22, 2015 62.31 62.89 62.04 62.80 6,038,499 +0.75(+1.21%)
Apr 21, 2015 62.38 62.41 61.92 62.05 5,298,091 -0.05(-0.08%)
Apr 20, 2015 61.86 62.31 61.79 62.10 5,278,077 +0.52(+0.85%)
Apr 17, 2015 61.54 62.23 61.38 61.58 7,224,054 -0.43(-0.69%)
Apr 16, 2015 62.61 62.78 61.95 62.00 5,218,712 -0.72(-1.14%)
Apr 15, 2015 62.79 63.02 62.57 62.72 4,209,528 +0.02(+0.03%)
Apr 14, 2015 62.79 62.84 62.34 62.70 4,955,437 -0.15(-0.24%)
Apr 13, 2015 62.47 63.32 62.28 62.86 7,182,336 +0.12(+0.19%)
Apr 10, 2015 62.07 62.76 62.02 62.74 5,616,309 +0.64(+1.04%)
Apr 09, 2015 61.46 62.15 61.25 62.09 6,072,945 +0.60(+0.97%)
Apr 08, 2015 62.28 62.35 61.42 61.50 7,800,550 -0.64(-1.02%)
Apr 07, 2015 62.45 62.61 62.11 62.13 4,384,468 -0.14(-0.23%)
Apr 06, 2015 61.43 62.43 61.40 62.28 5,430,872 +0.39(+0.64%)
Apr 02, 2015 61.19 61.88 61.88 61.88 6,352,108 +0.59(+0.96%)
Apr 01, 2015 63.29 63.38 61.15 61.29 10,414,512 -1.49(-2.37%)
Mar 31, 2015 63.19 63.47 62.69 62.78 7,171,726 -0.35(-0.55%)
Mar 30, 2015 62.55 63.15 62.55 63.13 4,677,979 +0.84(+1.34%)
Mar 27, 2015 61.62 62.47 61.58 62.29 5,602,667 +0.62(+1.01%)
Mar 26, 2015 61.94 62.37 61.59 61.67 6,946,102 -0.80(-1.28%)
Mar 25, 2015 63.47 64.00 62.43 62.47 10,103,590 -0.90(-1.42%)
Mar 24, 2015 63.40 63.79 63.34 63.37 7,272,965 +0.04(+0.06%)
Mar 23, 2015 62.79 63.49 62.74 63.33 7,640,497 +0.52(+0.83%)
Mar 20, 2015 63.10 63.15 62.55 62.81 11,377,894 +0.29(+0.46%)
Mar 19, 2015 63.01 63.01 62.20 62.52 5,955,088 +0.04(+0.06%)
Mar 18, 2015 61.52 62.95 61.26 62.48 7,278,237 +0.72(+1.16%)
Mar 17, 2015 62.33 62.39 61.51 61.76 5,586,675 -0.76(-1.22%)
Mar 16, 2015 61.90 62.69 61.88 62.53 8,070,958 +0.97(+1.57%)
Mar 13, 2015 61.71 61.73 61.09 61.56 6,569,995 -0.23(-0.38%)
Mar 12, 2015 61.09 61.85 61.02 61.79 4,986,727 +0.57(+0.93%)
Mar 11, 2015 61.18 61.99 61.05 61.22 8,638,947 +0.14(+0.24%)
Mar 10, 2015 61.59 61.71 61.05 61.08 6,524,919 -0.83(-1.34%)
Mar 09, 2015 61.64 62.08 61.33 61.91 7,620,191 +0.34(+0.55%)
Mar 06, 2015 62.79 63.05 61.53 61.57 8,760,424 -1.63(-2.57%)
Mar 05, 2015 63.10 63.56 62.82 63.19 7,180,511 +0.25(+0.40%)
Mar 04, 2015 62.44 63.17 62.03 62.94 6,686,614 +0.13(+0.21%)
Mar 03, 2015 63.44 63.58 62.33 62.82 5,791,745 -0.64(-1.01%)
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.