Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.04 55.10 54.32 54.68 1,599,576 +0.15(+0.27%)
Jun 29, 2015 55.35 55.61 54.49 54.53 2,182,129 -1.39(-2.49%)
Jun 26, 2015 55.29 56.04 55.29 55.92 1,143,536 +0.57(+1.02%)
Jun 25, 2015 55.89 56.12 55.27 55.36 1,161,625 -0.32(-0.58%)
Jun 24, 2015 55.75 56.09 55.65 55.68 1,448,345 -0.11(-0.20%)
Jun 23, 2015 55.55 56.16 55.37 55.79 1,299,136 +0.43(+0.77%)
Jun 22, 2015 55.47 55.76 55.26 55.37 964,739 +0.16(+0.29%)
Jun 19, 2015 55.25 55.72 55.04 55.21 1,709,821 -0.24(-0.44%)
Jun 18, 2015 55.19 55.56 55.07 55.45 1,587,487 +0.32(+0.57%)
Jun 17, 2015 54.20 55.40 54.16 55.13 2,323,972 +1.29(+2.40%)
Jun 16, 2015 53.63 53.98 53.63 53.84 945,300 +0.15(+0.29%)
Jun 15, 2015 53.89 54.16 53.47 53.69 1,129,954 -0.61(-1.12%)
Jun 12, 2015 53.83 54.38 53.66 54.30 1,266,654 +0.26(+0.49%)
Jun 11, 2015 54.13 54.63 53.99 54.03 1,056,489 +0.01(+0.01%)
Jun 10, 2015 54.02 54.11 53.73 54.02 882,297 +0.33(+0.61%)
Jun 09, 2015 53.88 54.10 53.52 53.69 1,232,374 -0.17(-0.31%)
Jun 08, 2015 53.94 54.29 53.76 53.86 1,172,670 -0.14(-0.26%)
Jun 05, 2015 53.76 54.20 53.58 54.00 1,423,351 +0.19(+0.35%)
Jun 04, 2015 53.39 54.40 52.85 53.81 1,815,438 -0.70(-1.29%)
Jun 03, 2015 54.01 54.68 53.95 54.52 1,281,481 +0.53(+0.98%)
Jun 02, 2015 53.61 54.82 53.61 53.99 2,357,559 +0.23(+0.42%)
Jun 01, 2015 53.32 54.21 53.31 53.76 1,902,711 +0.45(+0.84%)
May 29, 2015 53.95 54.10 53.22 53.31 2,058,607 -0.73(-1.34%)
May 28, 2015 54.39 54.55 53.88 54.04 1,658,167 -0.26(-0.47%)
May 27, 2015 54.35 54.55 53.86 54.30 1,660,964 -0.03(-0.05%)
May 26, 2015 55.16 56.07 54.25 54.32 2,807,333 -0.61(-1.12%)
May 22, 2015 55.01 54.94 54.94 54.94 1,470,547 -0.07(-0.13%)
May 21, 2015 54.38 55.14 54.17 55.01 1,519,485 +0.45(+0.83%)
May 20, 2015 54.43 54.70 54.15 54.56 1,526,618 +0.18(+0.32%)
May 19, 2015 54.93 55.05 54.30 54.38 1,793,430 -0.50(-0.92%)
May 18, 2015 54.70 54.92 54.28 54.89 2,172,810 +0.26(+0.48%)
May 15, 2015 54.47 55.01 53.70 54.62 5,279,989 +0.47(+0.88%)
May 14, 2015 55.39 55.44 53.95 54.15 4,825,943 -1.48(-2.65%)
May 13, 2015 56.04 56.26 55.31 55.62 1,586,099 -0.56(-1.00%)
May 12, 2015 55.88 56.52 55.77 56.19 1,451,862 -0.02(-0.04%)
May 11, 2015 56.37 56.56 56.19 56.21 1,250,006 -0.22(-0.39%)
May 08, 2015 56.55 56.99 56.25 56.43 1,586,230 +0.36(+0.64%)
May 07, 2015 55.21 56.28 55.11 56.07 1,891,084 +0.98(+1.78%)
May 06, 2015 55.19 55.41 54.49 55.09 1,584,777 +0.01(+0.01%)
May 05, 2015 55.49 55.78 55.02 55.08 1,376,821 -0.45(-0.80%)
May 04, 2015 55.69 55.74 55.32 55.53 1,729,501 -0.04(-0.08%)
May 01, 2015 55.08 55.67 55.08 55.57 2,352,186 +0.39(+0.71%)
Apr 30, 2015 55.71 55.89 54.97 55.18 2,540,310 -0.77(-1.38%)
Apr 29, 2015 56.34 56.50 55.65 55.95 1,561,639 -0.53(-0.93%)
Apr 28, 2015 56.04 56.72 55.56 56.48 1,568,318 +0.16(+0.29%)
Apr 27, 2015 57.33 57.65 56.29 56.32 1,264,419 -0.76(-1.33%)
Apr 24, 2015 57.45 57.45 57.03 57.08 807,482 -0.24(-0.42%)
Apr 23, 2015 56.96 57.55 56.93 57.32 917,441 +0.35(+0.62%)
Apr 22, 2015 56.57 56.98 56.26 56.97 1,086,182 +0.29(+0.52%)
Apr 21, 2015 56.13 56.83 56.13 56.68 1,394,363 +0.66(+1.19%)
Apr 20, 2015 56.14 56.16 55.68 56.01 1,443,444 +0.20(+0.35%)
Apr 17, 2015 56.92 57.04 55.74 55.81 2,858,030 -1.51(-2.64%)
Apr 16, 2015 57.03 57.47 56.82 57.33 1,425,444 +0.25(+0.44%)
Apr 15, 2015 58.03 58.38 57.01 57.08 1,458,252 -0.75(-1.30%)
Apr 14, 2015 58.29 58.45 57.50 57.83 1,200,322 -0.63(-1.07%)
Apr 13, 2015 58.42 59.01 58.21 58.46 1,055,078 -0.14(-0.24%)
Apr 10, 2015 58.55 59.01 58.38 58.60 840,970 +0.17(+0.29%)
Apr 09, 2015 58.88 59.09 58.19 58.43 1,420,332 -0.36(-0.61%)
Apr 08, 2015 58.41 58.99 58.24 58.79 1,695,190 +0.47(+0.80%)
Apr 07, 2015 58.62 58.98 58.29 58.32 750,518 -0.31(-0.54%)
Apr 06, 2015 58.17 59.01 57.87 58.63 1,352,148 +0.24(+0.41%)
Apr 02, 2015 58.09 58.39 58.39 58.39 1,513,134 +0.30(+0.52%)
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.