Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.42 55.50 53.97 54.48 1,691,294 -1.41(-2.52%)
May 28, 2015 56.00 56.66 54.94 55.89 922,654 -2.16(-3.72%)
May 27, 2015 56.68 58.48 56.20 58.05 471,539 +1.46(+2.58%)
May 26, 2015 57.15 57.48 56.13 56.59 401,547 -0.55(-0.96%)
May 22, 2015 57.47 57.14 57.14 57.14 308,000 -0.51(-0.88%)
May 21, 2015 58.16 58.52 57.60 57.65 510,264 -0.79(-1.35%)
May 20, 2015 59.28 59.35 57.56 58.44 549,591 -0.98(-1.65%)
May 19, 2015 59.00 59.47 58.57 59.42 513,218 +0.66(+1.12%)
May 18, 2015 57.17 59.13 57.04 58.76 485,317 +1.71(+3.00%)
May 15, 2015 56.34 57.75 56.20 57.05 516,263 +0.89(+1.58%)
May 14, 2015 56.88 56.88 56.03 56.16 540,091 +0.03(+0.05%)
May 13, 2015 56.85 56.88 56.09 56.13 347,647 -0.43(-0.76%)
May 12, 2015 56.13 56.86 55.56 56.56 563,482 +0.34(+0.60%)
May 11, 2015 56.64 56.94 55.72 56.22 683,910 -0.30(-0.53%)
May 08, 2015 57.40 57.67 56.43 56.52 629,420 -0.24(-0.42%)
May 07, 2015 55.80 57.98 55.50 56.76 902,489 +0.91(+1.63%)
May 06, 2015 55.55 56.37 54.89 55.85 668,593 +0.61(+1.10%)
May 05, 2015 53.97 56.12 53.43 55.24 919,877 +0.92(+1.69%)
May 04, 2015 52.28 54.59 52.10 54.32 977,823 +2.37(+4.56%)
May 01, 2015 48.88 52.73 48.82 51.95 1,475,119 +3.21(+6.59%)
Apr 30, 2015 47.57 51.90 46.57 48.74 1,814,669 +5.06(+11.58%)
Apr 29, 2015 43.36 43.78 42.91 43.68 201,980 +0.13(+0.30%)
Apr 28, 2015 42.32 43.56 42.32 43.55 144,576 +1.11(+2.62%)
Apr 27, 2015 43.07 43.45 42.32 42.44 123,341 -0.62(-1.44%)
Apr 24, 2015 43.18 43.43 42.26 43.06 97,504 -0.23(-0.53%)
Apr 23, 2015 42.75 43.57 42.47 43.29 200,291 +0.31(+0.72%)
Apr 22, 2015 43.78 43.95 42.97 42.98 205,066 -0.83(-1.89%)
Apr 21, 2015 44.06 44.17 43.24 43.81 124,296 +0.00(+0.00%)
Apr 20, 2015 43.61 44.22 43.50 43.81 128,788 +0.53(+1.22%)
Apr 17, 2015 44.13 44.14 42.90 43.28 229,564 -1.21(-2.72%)
Apr 16, 2015 44.52 44.85 44.16 44.49 166,266 -0.26(-0.58%)
Apr 15, 2015 44.77 45.36 44.50 44.75 222,475 +0.06(+0.13%)
Apr 14, 2015 44.81 45.10 44.23 44.69 313,758 -0.29(-0.64%)
Apr 13, 2015 43.61 45.20 43.55 44.98 268,008 +1.26(+2.88%)
Apr 10, 2015 43.19 43.90 42.97 43.72 160,191 +0.80(+1.86%)
Apr 09, 2015 43.07 43.66 42.55 42.92 152,000 -0.08(-0.19%)
Apr 08, 2015 42.24 43.21 41.91 43.00 195,444 +0.74(+1.75%)
Apr 07, 2015 42.67 43.41 42.10 42.26 205,757 -0.25(-0.59%)
Apr 06, 2015 42.83 43.30 42.49 42.51 206,693 -0.45(-1.05%)
Apr 02, 2015 43.48 42.96 42.96 42.96 121,800 -0.47(-1.08%)
Apr 01, 2015 42.74 44.34 42.64 43.43 218,606 +0.41(+0.95%)
Mar 31, 2015 44.39 44.50 42.92 43.02 269,321 -1.72(-3.84%)
Mar 30, 2015 44.66 45.04 44.07 44.74 161,327 +0.49(+1.11%)
Mar 27, 2015 44.60 45.05 44.02 44.25 122,146 -0.37(-0.83%)
Mar 26, 2015 46.34 46.64 44.53 44.62 170,582 -2.06(-4.41%)
Mar 25, 2015 47.19 47.43 46.60 46.68 295,025 -0.54(-1.14%)
Mar 24, 2015 47.36 47.52 46.69 47.22 185,327 -0.08(-0.17%)
Mar 23, 2015 47.25 47.65 46.85 47.30 203,248 +0.13(+0.28%)
Mar 20, 2015 47.14 47.56 46.86 47.17 384,338 +0.24(+0.51%)
Mar 19, 2015 47.00 47.82 46.78 46.93 150,197 -0.01(-0.02%)
Mar 18, 2015 46.20 47.36 46.13 46.94 159,347 +0.41(+0.88%)
Mar 17, 2015 46.39 46.82 46.15 46.53 125,094 +0.12(+0.26%)
Mar 16, 2015 46.93 47.06 46.08 46.41 139,553 -0.07(-0.15%)
Mar 13, 2015 46.14 46.81 45.91 46.48 186,132 +0.33(+0.72%)
Mar 12, 2015 45.43 46.39 45.34 46.15 170,138 +1.15(+2.56%)
Mar 11, 2015 44.89 45.47 44.33 45.00 216,098 +0.02(+0.04%)
Mar 10, 2015 46.12 46.38 44.94 44.98 115,765 -1.49(-3.21%)
Mar 09, 2015 46.02 47.01 46.02 46.47 168,399 +0.70(+1.53%)
Mar 06, 2015 46.14 46.55 45.71 45.77 149,177 -0.53(-1.14%)
Mar 05, 2015 46.28 46.94 45.72 46.30 173,059 +0.22(+0.48%)
Mar 04, 2015 46.51 46.91 45.97 46.08 206,393 -0.83(-1.77%)
Mar 03, 2015 45.27 46.98 45.05 46.91 290,154 +1.63(+3.60%)
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.