Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.09 56.12 55.80 55.99 4,682 +0.00(+0.00%)
May 28, 2015 56.31 56.40 55.95 55.99 13,782 +0.99(+1.80%)
May 27, 2015 55.01 55.12 55.00 55.00 2,724 +0.18(+0.33%)
May 26, 2015 54.79 54.85 54.70 54.82 2,583 +1.09(+2.03%)
May 22, 2015 53.65 53.73 53.73 53.73 3,200 +1.05(+2.00%)
May 21, 2015 52.89 52.89 52.68 52.68 1,094 +0.13(+0.25%)
May 20, 2015 52.59 53.00 52.55 52.55 2,416 +0.07(+0.13%)
May 19, 2015 52.18 52.52 52.18 52.48 6,065 +0.91(+1.76%)
May 18, 2015 51.57 51.57 51.37 51.57 1,736 +0.64(+1.26%)
May 15, 2015 51.29 51.29 50.80 50.93 4,492 +0.48(+0.95%)
May 14, 2015 49.85 50.47 49.70 50.45 4,452 +0.50(+1.00%)
May 13, 2015 50.32 50.32 49.95 49.95 3,489 -1.56(-3.03%)
May 12, 2015 52.01 52.02 51.51 51.51 2,389 -1.08(-2.05%)
May 11, 2015 52.64 52.69 52.59 52.59 524 +0.17(+0.32%)
May 08, 2015 52.40 52.71 52.36 52.42 16,906 -0.05(-0.09%)
May 07, 2015 52.16 52.47 52.16 52.47 891 +0.70(+1.34%)
May 06, 2015 51.25 51.94 51.17 51.77 10,631 -0.49(-0.94%)
May 05, 2015 52.77 52.84 52.11 52.26 6,907 -1.33(-2.48%)
May 04, 2015 53.69 53.80 53.59 53.59 1,607 -0.06(-0.11%)
May 01, 2015 53.24 54.06 53.24 53.65 2,775 +0.85(+1.61%)
Apr 30, 2015 51.95 53.13 51.95 52.80 7,630 +1.36(+2.65%)
Apr 29, 2015 51.35 51.44 50.77 51.44 16,385 -0.09(-0.17%)
Apr 28, 2015 53.17 53.17 51.45 51.53 22,524 -2.20(-4.09%)
Apr 27, 2015 54.14 54.24 53.41 53.73 8,923 -0.39(-0.72%)
Apr 24, 2015 54.36 54.49 53.95 54.12 5,135 -0.55(-1.01%)
Apr 23, 2015 55.34 55.44 54.58 54.67 1,594 -0.19(-0.35%)
Apr 22, 2015 55.00 55.12 54.80 54.86 9,231 -0.87(-1.56%)
Apr 21, 2015 55.66 55.75 55.49 55.73 15,993 -0.02(-0.04%)
Apr 20, 2015 54.91 55.75 54.91 55.75 5,988 +1.04(+1.90%)
Apr 17, 2015 54.85 54.93 54.71 54.71 3,368 +0.08(+0.15%)
Apr 16, 2015 54.73 54.89 54.23 54.63 13,850 -1.47(-2.62%)
Apr 15, 2015 57.00 57.30 56.00 56.10 6,474 -0.94(-1.65%)
Apr 14, 2015 57.50 57.50 56.92 57.04 2,733 -0.62(-1.08%)
Apr 13, 2015 57.60 57.89 57.60 57.66 2,767 +1.33(+2.36%)
Apr 10, 2015 56.48 56.48 56.17 56.33 5,430 +0.13(+0.23%)
Apr 09, 2015 55.84 56.29 55.84 56.20 10,392 -0.05(-0.09%)
Apr 08, 2015 55.88 56.27 55.80 56.25 8,499 -0.78(-1.37%)
Apr 07, 2015 56.80 57.09 56.73 57.03 41,542 -0.65(-1.12%)
Apr 06, 2015 57.05 57.83 56.72 57.68 15,168 -0.16(-0.27%)
Apr 02, 2015 58.00 57.83 57.83 57.83 6,000 +0.16(+0.28%)
Apr 01, 2015 57.37 57.67 57.19 57.67 5,739 +0.33(+0.58%)
Mar 31, 2015 57.66 57.66 57.17 57.34 7,524 +0.34(+0.59%)
Mar 30, 2015 56.90 57.06 56.73 57.00 6,406 +1.63(+2.95%)
Mar 27, 2015 54.87 55.40 54.87 55.37 2,639 +0.71(+1.30%)
Mar 26, 2015 54.14 54.66 54.14 54.66 2,095 +0.40(+0.74%)
Mar 25, 2015 53.66 54.33 53.66 54.26 14,608 +0.40(+0.73%)
Mar 24, 2015 53.47 53.87 53.47 53.86 7,076 +0.33(+0.62%)
Mar 23, 2015 55.08 55.12 53.50 53.53 17,896 -1.86(-3.36%)
Mar 20, 2015 57.00 57.00 54.91 55.39 23,265 -2.05(-3.57%)
Mar 19, 2015 57.21 57.53 57.15 57.44 12,134 +2.14(+3.87%)
Mar 18, 2015 57.79 57.79 55.19 55.30 13,516 -2.55(-4.41%)
Mar 17, 2015 57.89 57.89 57.62 57.85 14,472 +0.31(+0.54%)
Mar 16, 2015 57.32 57.55 56.97 57.54 36,028 -0.24(-0.41%)
Mar 13, 2015 57.30 57.85 57.30 57.78 16,929 +1.12(+1.97%)
Mar 12, 2015 56.62 56.96 56.46 56.66 30,133 -1.88(-3.21%)
Mar 11, 2015 58.60 58.62 58.10 58.54 10,860 +0.49(+0.84%)
Mar 10, 2015 57.39 58.10 57.14 58.05 20,038 +1.46(+2.58%)
Mar 09, 2015 56.30 56.69 56.29 56.59 2,137 +0.09(+0.16%)
Mar 06, 2015 56.27 56.72 56.27 56.50 1,376 +0.50(+0.89%)
Mar 05, 2015 56.00 56.00 56.00 56.00 682 +0.90(+1.63%)
Mar 04, 2015 54.93 55.20 55.17 55.10 3,095 -0.07(-0.13%)
Mar 03, 2015 55.16 55.17 55.16 55.17 3,586 -0.67(-1.20%)
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.