Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 58.60 59.30 58.03 58.53 25,387 -0.29(-0.49%)
May 28, 2015 59.42 59.44 58.54 58.82 6,195 -0.45(-0.76%)
May 27, 2015 58.94 59.57 58.74 59.27 19,121 +0.87(+1.48%)
May 26, 2015 59.36 59.37 58.32 58.40 20,440 -0.47(-0.79%)
May 22, 2015 59.39 58.87 58.87 58.87 35,478 -0.49(-0.83%)
May 21, 2015 58.75 59.63 58.12 59.36 20,671 +0.23(+0.39%)
May 20, 2015 59.23 59.23 58.23 59.13 8,553 +0.30(+0.50%)
May 19, 2015 58.59 59.38 58.51 58.84 14,982 -0.05(-0.09%)
May 18, 2015 59.15 59.37 58.57 58.89 25,846 -0.41(-0.69%)
May 15, 2015 58.23 59.47 58.23 59.30 17,427 +1.14(+1.95%)
May 14, 2015 58.84 59.80 57.32 58.16 33,080 -0.67(-1.14%)
May 13, 2015 59.86 60.75 58.12 58.83 25,035 -0.58(-0.97%)
May 12, 2015 59.50 59.82 58.12 59.41 13,010 -0.23(-0.38%)
May 11, 2015 61.50 61.50 58.46 59.63 28,902 -2.10(-3.39%)
May 08, 2015 62.61 62.70 60.87 61.73 29,198 +0.31(+0.50%)
May 07, 2015 62.04 63.08 61.09 61.42 10,472 -0.89(-1.43%)
May 06, 2015 63.03 63.74 61.88 62.32 11,789 -0.78(-1.24%)
May 05, 2015 64.52 65.43 61.62 63.10 16,390 -2.15(-3.29%)
May 04, 2015 64.36 65.96 64.15 65.24 12,947 +0.62(+0.96%)
May 01, 2015 66.01 66.01 61.98 64.62 24,564 -0.97(-1.47%)
Apr 30, 2015 71.45 71.45 65.50 65.59 22,992 -5.73(-8.03%)
Apr 29, 2015 72.62 72.62 71.32 71.32 12,654 -0.96(-1.33%)
Apr 28, 2015 73.00 73.60 71.86 72.28 14,437 -0.39(-0.54%)
Apr 27, 2015 72.56 74.79 72.20 72.67 17,541 -0.42(-0.57%)
Apr 24, 2015 70.93 73.08 70.93 73.08 6,421 +1.32(+1.84%)
Apr 23, 2015 71.19 72.24 71.19 71.76 13,505 -0.08(-0.12%)
Apr 22, 2015 69.37 72.05 69.37 71.84 8,563 +2.23(+3.21%)
Apr 21, 2015 68.38 70.22 68.38 69.61 16,298 +0.37(+0.54%)
Apr 20, 2015 69.21 70.84 68.72 69.24 13,175 +0.31(+0.44%)
Apr 17, 2015 70.25 71.31 68.48 68.93 18,814 -1.67(-2.37%)
Apr 16, 2015 68.21 72.04 68.21 70.60 14,158 +2.16(+3.16%)
Apr 15, 2015 68.31 68.82 68.22 68.44 10,273 +0.81(+1.20%)
Apr 14, 2015 68.36 68.89 66.70 67.63 13,835 +0.64(+0.95%)
Apr 13, 2015 66.47 67.97 66.47 66.99 5,004 +0.81(+1.23%)
Apr 10, 2015 64.65 66.97 64.65 66.18 6,733 +1.54(+2.39%)
Apr 09, 2015 65.33 66.21 64.17 64.63 9,119 -0.98(-1.49%)
Apr 08, 2015 67.12 68.04 64.99 65.61 13,002 -1.42(-2.11%)
Apr 07, 2015 68.21 69.61 66.98 67.02 12,752 -0.97(-1.42%)
Apr 06, 2015 67.21 69.64 67.21 67.99 8,666 +0.59(+0.88%)
Apr 02, 2015 68.15 67.40 67.40 67.40 34,535 -0.85(-1.24%)
Apr 01, 2015 64.83 69.06 64.83 68.25 18,949 +1.64(+2.46%)
Mar 31, 2015 66.29 66.61 66.09 66.61 3,899 -0.82(-1.22%)
Mar 30, 2015 66.01 67.53 64.71 67.43 5,970 +1.94(+2.97%)
Mar 27, 2015 65.20 66.79 64.74 65.49 8,847 +0.53(+0.82%)
Mar 26, 2015 65.33 66.13 64.95 64.95 5,408 -0.41(-0.62%)
Mar 25, 2015 65.50 66.48 65.36 65.36 3,965 -1.71(-2.56%)
Mar 24, 2015 65.45 67.81 65.45 67.08 10,570 +0.93(+1.41%)
Mar 23, 2015 65.44 66.23 64.55 66.14 5,060 +0.35(+0.53%)
Mar 20, 2015 64.31 65.79 64.26 65.79 26,546 +1.82(+2.85%)
Mar 19, 2015 63.99 64.74 63.16 63.97 9,177 -0.53(-0.82%)
Mar 18, 2015 64.30 64.69 63.97 64.50 9,318 -0.81(-1.23%)
Mar 17, 2015 65.43 65.75 64.85 65.30 20,866 -1.59(-2.37%)
Mar 16, 2015 64.82 67.01 64.82 66.89 7,990 +2.55(+3.96%)
Mar 13, 2015 64.22 64.75 63.85 64.34 3,853 -0.23(-0.35%)
Mar 12, 2015 62.30 64.90 62.30 64.57 9,213 +2.83(+4.59%)
Mar 11, 2015 62.80 62.93 61.53 61.74 11,384 -0.68(-1.09%)
Mar 10, 2015 62.56 63.01 62.42 62.42 5,803 -0.97(-1.52%)
Mar 09, 2015 62.25 63.98 62.25 63.39 8,854 +1.08(+1.73%)
Mar 06, 2015 63.38 63.57 62.30 62.31 6,928 -1.26(-1.99%)
Mar 05, 2015 63.89 63.91 63.47 63.57 7,043 +0.04(+0.07%)
Mar 04, 2015 64.01 64.42 63.22 63.53 7,082 -1.31(-2.03%)
Mar 03, 2015 64.87 65.81 64.34 64.84 16,601 +0.02(+0.03%)
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.