Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 60.12 60.39 55.93 56.69 515,674 -3.60(-5.98%)
Apr 29, 2015 59.54 60.48 59.29 60.30 160,611 +0.59(+0.99%)
Apr 28, 2015 59.18 59.86 58.90 59.71 247,501 +0.48(+0.81%)
Apr 27, 2015 59.37 59.71 58.78 59.23 183,892 +0.19(+0.33%)
Apr 24, 2015 59.56 59.59 58.91 59.03 115,908 -0.54(-0.91%)
Apr 23, 2015 60.12 60.19 59.19 59.57 234,236 -0.54(-0.90%)
Apr 22, 2015 58.24 60.58 57.88 60.11 623,621 +2.25(+3.89%)
Apr 21, 2015 60.23 60.28 57.16 57.86 496,283 -2.30(-3.83%)
Apr 20, 2015 60.05 60.50 59.57 60.17 145,908 +0.39(+0.65%)
Apr 17, 2015 60.32 60.32 59.58 59.78 150,118 -0.94(-1.55%)
Apr 16, 2015 60.79 60.95 60.39 60.72 109,632 -0.19(-0.31%)
Apr 15, 2015 61.06 61.34 60.67 60.90 267,062 +0.16(+0.26%)
Apr 14, 2015 60.09 60.86 59.86 60.74 261,712 +0.64(+1.06%)
Apr 13, 2015 59.09 60.19 59.09 60.10 479,343 +0.68(+1.15%)
Apr 10, 2015 59.40 59.64 58.93 59.42 154,927 +0.25(+0.42%)
Apr 09, 2015 59.79 59.85 58.79 59.17 197,633 -0.63(-1.05%)
Apr 08, 2015 59.94 60.30 59.59 59.80 233,856 -0.02(-0.03%)
Apr 07, 2015 60.01 60.56 59.53 59.82 278,989 -0.17(-0.28%)
Apr 06, 2015 58.95 60.28 58.95 59.99 447,201 +0.87(+1.47%)
Apr 02, 2015 58.42 59.12 59.12 59.12 288,019 +0.76(+1.31%)
Apr 01, 2015 58.31 58.70 57.93 58.36 248,916 -0.05(-0.09%)
Mar 31, 2015 58.69 58.69 57.81 58.41 171,601 -0.46(-0.78%)
Mar 30, 2015 58.49 59.01 58.09 58.87 165,938 +0.70(+1.20%)
Mar 27, 2015 57.68 58.27 57.03 58.17 160,263 +0.51(+0.89%)
Mar 26, 2015 58.00 58.24 57.55 57.66 201,274 -0.39(-0.67%)
Mar 25, 2015 59.18 59.64 58.02 58.05 203,220 -1.12(-1.90%)
Mar 24, 2015 58.92 59.45 58.90 59.17 175,485 +0.07(+0.12%)
Mar 23, 2015 59.52 59.99 59.10 59.10 166,190 -0.50(-0.85%)
Mar 20, 2015 59.87 60.25 59.34 59.61 300,563 -0.22(-0.37%)
Mar 19, 2015 62.00 62.00 59.72 59.83 685,495 -2.23(-3.60%)
Mar 18, 2015 60.84 62.20 60.51 62.06 178,123 +1.22(+2.01%)
Mar 17, 2015 60.23 60.95 60.14 60.84 216,930 +0.49(+0.81%)
Mar 16, 2015 60.04 60.35 59.63 60.35 147,532 +0.56(+0.93%)
Mar 13, 2015 59.59 60.01 59.22 59.79 168,434 -0.15(-0.25%)
Mar 12, 2015 59.22 60.00 59.09 59.94 194,402 +1.08(+1.84%)
Mar 11, 2015 58.10 58.93 57.93 58.86 189,310 +0.72(+1.23%)
Mar 10, 2015 57.81 58.25 57.69 58.15 207,693 -0.01(-0.02%)
Mar 09, 2015 58.21 58.38 57.81 58.16 133,171 +0.04(+0.08%)
Mar 06, 2015 58.52 58.91 58.10 58.11 244,298 -0.81(-1.37%)
Mar 05, 2015 58.43 59.24 58.03 58.92 264,525 +0.46(+0.79%)
Mar 04, 2015 59.01 59.18 58.39 58.46 164,202 -0.73(-1.23%)
Mar 03, 2015 58.92 59.34 58.79 59.18 231,905 +0.18(+0.30%)
Mar 02, 2015 58.37 59.22 57.93 59.01 240,452 +0.75(+1.29%)
Feb 27, 2015 58.52 58.68 58.21 58.25 227,148 -0.17(-0.29%)
Feb 26, 2015 58.23 58.80 57.74 58.42 433,921 +0.34(+0.58%)
Feb 25, 2015 57.79 58.55 57.75 58.08 470,440 +0.37(+0.64%)
Feb 24, 2015 57.77 57.99 57.50 57.71 258,602 -0.14(-0.24%)
Feb 23, 2015 57.92 58.60 57.09 57.85 574,990 -0.35(-0.61%)
Feb 20, 2015 58.90 59.33 57.96 58.21 665,988 +1.09(+1.90%)
Feb 19, 2015 56.71 57.33 56.44 57.12 186,011 +0.13(+0.23%)
Feb 18, 2015 56.39 57.08 56.39 56.99 160,403 +0.64(+1.14%)
Feb 17, 2015 55.79 56.68 55.63 56.34 129,555 +0.39(+0.69%)
Feb 13, 2015 55.86 55.96 55.96 55.96 148,695 +0.25(+0.44%)
Feb 12, 2015 55.92 56.16 55.60 55.71 210,800 +0.10(+0.17%)
Feb 11, 2015 56.54 57.34 55.51 55.61 446,288 +0.10(+0.18%)
Feb 10, 2015 55.25 55.62 54.53 55.51 137,818 +0.58(+1.06%)
Feb 09, 2015 54.66 55.32 54.54 54.93 123,681 +0.08(+0.14%)
Feb 06, 2015 55.23 55.67 54.54 54.85 160,245 -0.21(-0.38%)
Feb 05, 2015 54.68 55.44 54.51 55.06 131,943 +0.46(+0.84%)
Feb 04, 2015 54.47 55.07 54.09 54.61 132,638 +0.07(+0.13%)
Feb 03, 2015 53.48 54.77 53.48 54.53 351,660 +1.18(+2.22%)
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.