Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 61.84 61.88 61.32 61.63 68,692 -1.61(-2.55%)
Apr 29, 2015 63.59 63.84 63.06 63.24 56,885 -0.66(-1.03%)
Apr 28, 2015 63.70 63.94 63.19 63.90 74,254 -0.85(-1.31%)
Apr 27, 2015 64.66 64.81 64.26 64.74 80,167 +0.33(+0.52%)
Apr 24, 2015 64.09 64.48 64.04 64.41 177,172 +2.75(+4.46%)
Apr 23, 2015 61.70 61.89 60.83 61.66 297,738 -0.65(-1.04%)
Apr 22, 2015 62.19 62.33 61.88 62.31 437,023 +1.01(+1.64%)
Apr 21, 2015 61.41 61.50 61.08 61.30 592,995 +0.93(+1.54%)
Apr 20, 2015 60.27 60.68 60.07 60.37 63,825 +2.84(+4.94%)
Apr 17, 2015 57.02 57.66 56.50 57.53 106,399 -3.39(-5.56%)
Apr 16, 2015 60.35 61.23 60.27 60.92 88,766 -0.22(-0.37%)
Apr 15, 2015 60.90 61.26 60.90 61.15 57,987 +0.50(+0.82%)
Apr 14, 2015 60.12 60.80 59.96 60.65 52,247 +0.25(+0.41%)
Apr 13, 2015 61.57 61.72 60.40 60.40 90,493 -2.99(-4.72%)
Apr 10, 2015 62.96 63.99 62.73 63.39 111,742 -1.64(-2.53%)
Apr 09, 2015 63.31 65.03 62.47 65.03 182,221 +3.24(+5.24%)
Apr 08, 2015 60.54 61.86 60.54 61.79 112,441 +5.39(+9.56%)
Apr 07, 2015 56.80 56.98 56.38 56.40 55,781 +0.09(+0.16%)
Apr 06, 2015 55.96 56.59 55.96 56.31 25,709 +0.66(+1.18%)
Apr 02, 2015 55.26 55.65 55.65 55.65 23,953 +1.05(+1.92%)
Apr 01, 2015 54.40 54.66 54.27 54.61 35,126 +1.15(+2.16%)
Mar 31, 2015 53.09 53.63 53.06 53.45 35,169 -0.20(-0.37%)
Mar 30, 2015 53.17 53.86 53.04 53.65 55,603 +1.50(+2.87%)
Mar 27, 2015 52.20 52.24 51.95 52.16 33,059 +0.70(+1.36%)
Mar 26, 2015 51.62 51.65 51.35 51.46 28,969 -0.29(-0.56%)
Mar 25, 2015 52.25 52.38 51.75 51.75 35,553 -0.65(-1.24%)
Mar 24, 2015 52.45 52.59 52.31 52.40 29,368 -0.52(-0.99%)
Mar 23, 2015 53.07 53.13 52.79 52.92 24,528 -0.54(-1.01%)
Mar 20, 2015 53.63 53.77 53.15 53.46 39,883 -0.61(-1.14%)
Mar 19, 2015 54.05 54.28 53.59 54.08 64,616 +1.40(+2.65%)
Mar 18, 2015 51.72 53.04 51.56 52.68 82,259 +1.43(+2.79%)
Mar 17, 2015 50.77 51.44 50.77 51.25 32,295 +0.64(+1.26%)
Mar 16, 2015 50.32 50.63 50.32 50.61 23,464 +0.68(+1.36%)
Mar 13, 2015 49.76 49.96 49.56 49.93 20,928 +0.40(+0.81%)
Mar 12, 2015 49.85 49.85 49.53 49.53 32,309 -0.12(-0.23%)
Mar 11, 2015 49.61 49.81 49.51 49.65 15,747 -0.15(-0.30%)
Mar 10, 2015 50.01 50.01 49.66 49.80 31,931 -0.92(-1.82%)
Mar 09, 2015 50.85 51.07 50.71 50.72 24,793 +0.88(+1.77%)
Mar 06, 2015 49.76 50.04 49.49 49.84 47,586 -1.25(-2.46%)
Mar 05, 2015 51.30 51.43 50.98 51.09 36,150 -0.22(-0.42%)
Mar 04, 2015 51.03 51.56 50.84 51.31 92,057 -0.56(-1.07%)
Mar 03, 2015 52.08 52.16 51.80 51.87 57,315 -2.03(-3.76%)
Mar 02, 2015 53.79 54.00 53.73 53.89 34,734 -0.81(-1.49%)
Feb 27, 2015 53.92 54.71 53.92 54.71 55,182 +1.07(+2.00%)
Feb 26, 2015 53.52 53.65 53.31 53.63 31,956 +0.44(+0.83%)
Feb 25, 2015 53.40 53.46 53.14 53.19 15,050 +0.17(+0.33%)
Feb 24, 2015 53.08 53.46 52.98 53.02 40,640 +0.03(+0.06%)
Feb 23, 2015 53.41 53.43 52.94 52.99 19,468 -0.86(-1.59%)
Feb 20, 2015 53.33 53.84 53.15 53.84 29,053 +0.54(+1.01%)
Feb 19, 2015 53.27 53.52 53.19 53.30 12,476 -0.09(-0.17%)
Feb 18, 2015 53.24 53.45 53.05 53.39 22,497 +0.76(+1.45%)
Feb 17, 2015 52.74 52.89 52.29 52.63 46,194 +0.09(+0.17%)
Feb 13, 2015 52.66 52.54 52.54 52.54 25,518 -1.05(-1.95%)
Feb 12, 2015 53.56 53.80 53.22 53.59 35,518 +1.43(+2.74%)
Feb 11, 2015 51.70 52.18 51.64 52.16 14,804 +0.07(+0.13%)
Feb 10, 2015 52.16 52.37 51.93 52.09 30,018 +0.42(+0.80%)
Feb 09, 2015 51.79 51.87 51.48 51.67 21,922 +0.93(+1.83%)
Feb 06, 2015 51.02 51.28 50.72 50.74 38,283 -0.74(-1.44%)
Feb 05, 2015 51.29 51.62 51.18 51.48 32,112 -0.22(-0.43%)
Feb 04, 2015 51.92 52.63 51.67 51.71 63,215 +0.56(+1.09%)
Feb 03, 2015 50.44 51.30 50.44 51.15 55,291 +0.62(+1.23%)
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.