Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.79 53.83 52.87 52.96 517,452 -0.86(-1.59%)
May 28, 2015 54.10 54.14 53.32 53.82 351,291 -0.27(-0.50%)
May 27, 2015 53.71 54.14 53.25 54.08 235,826 +0.55(+1.02%)
May 26, 2015 54.53 54.59 52.69 53.54 362,692 -0.80(-1.47%)
May 22, 2015 54.08 54.34 54.34 54.34 246,978 +0.06(+0.11%)
May 21, 2015 54.05 54.73 54.03 54.28 218,863 +0.15(+0.27%)
May 20, 2015 54.53 54.68 54.07 54.13 411,544 +0.45(+0.84%)
May 19, 2015 54.02 54.10 53.55 53.68 302,251 -0.16(-0.31%)
May 18, 2015 53.06 53.84 52.87 53.84 389,129 +0.71(+1.34%)
May 15, 2015 53.21 53.31 52.83 53.13 287,642 +0.02(+0.03%)
May 14, 2015 52.88 53.23 52.41 53.11 324,325 +0.46(+0.87%)
May 13, 2015 52.84 53.04 52.35 52.65 243,632 +0.09(+0.16%)
May 12, 2015 52.16 52.87 51.73 52.57 277,698 +0.24(+0.46%)
May 11, 2015 51.93 52.49 51.70 52.32 374,725 +0.33(+0.63%)
May 08, 2015 52.58 52.71 51.87 52.00 541,923 -0.01(-0.02%)
May 07, 2015 51.66 52.35 51.28 52.00 398,566 +0.35(+0.67%)
May 06, 2015 51.78 51.88 51.17 51.66 386,736 -0.14(-0.27%)
May 05, 2015 52.51 52.76 51.40 51.80 519,645 -0.87(-1.65%)
May 04, 2015 53.34 54.10 52.65 52.66 415,297 -0.29(-0.54%)
May 01, 2015 52.59 53.15 52.33 52.95 333,935 +0.79(+1.51%)
Apr 30, 2015 52.88 53.24 52.10 52.16 395,851 -1.01(-1.89%)
Apr 29, 2015 53.50 54.27 52.91 53.17 444,091 +0.01(+0.02%)
Apr 28, 2015 53.05 53.25 52.70 53.16 262,009 -0.03(-0.07%)
Apr 27, 2015 53.32 53.64 53.02 53.19 286,015 -0.01(-0.02%)
Apr 24, 2015 53.37 53.67 52.65 53.20 270,408 +0.02(+0.03%)
Apr 23, 2015 53.18 53.49 53.09 53.18 318,794 -0.27(-0.50%)
Apr 22, 2015 53.87 53.94 53.25 53.45 335,856 -0.45(-0.84%)
Apr 21, 2015 54.29 54.29 53.72 53.90 338,169 -0.12(-0.22%)
Apr 20, 2015 53.55 54.08 52.97 54.02 358,913 +0.87(+1.63%)
Apr 17, 2015 53.09 53.20 52.71 53.16 476,498 -0.20(-0.37%)
Apr 16, 2015 52.93 53.40 52.65 53.36 683,104 +0.21(+0.39%)
Apr 15, 2015 54.02 54.08 53.15 53.15 569,165 -0.80(-1.48%)
Apr 14, 2015 53.65 53.95 53.04 53.95 328,253 +0.31(+0.58%)
Apr 13, 2015 54.15 54.23 53.41 53.63 317,413 -0.60(-1.10%)
Apr 10, 2015 54.28 54.73 54.00 54.23 250,400 +0.10(+0.19%)
Apr 09, 2015 54.34 54.49 53.82 54.13 324,467 +0.26(+0.48%)
Apr 08, 2015 54.21 54.49 53.67 53.87 421,086 -0.36(-0.66%)
Apr 07, 2015 55.72 55.72 54.16 54.22 554,812 -1.59(-2.84%)
Apr 06, 2015 55.41 56.04 55.26 55.81 1,159,469 +0.37(+0.67%)
Apr 02, 2015 54.80 55.44 55.44 55.44 611,966 +0.85(+1.56%)
Apr 01, 2015 54.69 54.81 54.18 54.59 356,765 +0.03(+0.05%)
Mar 31, 2015 55.05 55.21 54.27 54.56 446,777 -0.51(-0.92%)
Mar 30, 2015 55.01 55.32 55.00 55.07 521,700 +0.44(+0.81%)
Mar 27, 2015 53.89 54.73 53.66 54.63 369,803 +0.81(+1.51%)
Mar 26, 2015 54.11 54.11 53.57 53.82 475,474 -0.72(-1.33%)
Mar 25, 2015 55.04 55.06 54.48 54.54 363,214 -0.47(-0.86%)
Mar 24, 2015 55.11 55.40 54.83 55.02 367,366 -0.14(-0.25%)
Mar 23, 2015 54.99 55.35 54.81 55.16 312,178 +0.31(+0.57%)
Mar 20, 2015 55.11 55.11 54.60 54.85 979,934 +0.13(+0.24%)
Mar 19, 2015 54.05 54.81 53.96 54.72 480,184 +0.67(+1.25%)
Mar 18, 2015 53.82 54.35 53.57 54.04 760,371 +0.28(+0.53%)
Mar 17, 2015 53.72 53.82 53.40 53.76 433,606 +0.09(+0.18%)
Mar 16, 2015 53.84 53.84 53.37 53.66 597,112 +0.44(+0.83%)
Mar 13, 2015 53.32 53.84 52.47 53.22 486,791 -0.10(-0.19%)
Mar 12, 2015 52.64 53.49 52.62 53.33 528,241 +0.97(+1.85%)
Mar 11, 2015 52.34 52.66 51.88 52.36 399,332 +0.17(+0.33%)
Mar 10, 2015 52.79 53.00 51.98 52.19 468,184 -0.84(-1.58%)
Mar 09, 2015 53.09 53.15 52.47 53.02 376,622 +0.07(+0.13%)
Mar 06, 2015 54.38 55.19 52.53 52.96 914,291 -0.02(-0.03%)
Mar 05, 2015 53.95 53.95 52.74 52.97 421,165 -0.82(-1.52%)
Mar 04, 2015 53.87 53.87 53.02 53.79 342,168 -0.08(-0.14%)
Mar 03, 2015 53.34 54.13 53.12 53.87 482,618 +0.91(+1.73%)
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.