Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 60.19 60.73 59.74 60.11 6,551,014 -0.34(-0.57%)
Apr 29, 2015 60.10 60.91 60.09 60.46 8,117,611 +0.92(+1.55%)
Apr 28, 2015 59.07 59.62 58.72 59.53 5,449,522 +0.24(+0.41%)
Apr 27, 2015 60.16 60.36 59.08 59.29 6,370,519 -0.58(-0.96%)
Apr 24, 2015 60.40 60.58 59.60 59.87 4,562,754 -0.69(-1.13%)
Apr 23, 2015 60.96 61.01 59.44 60.56 6,514,446 +0.08(+0.14%)
Apr 22, 2015 60.61 60.61 60.12 60.47 4,191,225 +0.08(+0.12%)
Apr 21, 2015 61.04 61.16 60.27 60.40 4,840,222 -0.17(-0.28%)
Apr 20, 2015 61.06 61.27 60.47 60.56 3,037,347 -0.05(-0.08%)
Apr 17, 2015 61.07 61.22 60.19 60.61 5,244,703 -0.85(-1.39%)
Apr 16, 2015 61.57 61.89 61.38 61.47 3,443,357 -0.18(-0.30%)
Apr 15, 2015 61.51 61.91 61.31 61.65 5,211,221 +0.21(+0.34%)
Apr 14, 2015 61.31 61.68 61.14 61.44 4,723,302 -0.05(-0.08%)
Apr 13, 2015 61.29 61.59 61.15 61.49 5,202,609 -0.33(-0.54%)
Apr 10, 2015 60.64 61.88 60.43 61.83 4,730,317 +1.30(+2.16%)
Apr 09, 2015 60.40 60.69 60.15 60.52 3,103,496 +0.18(+0.29%)
Apr 08, 2015 60.15 60.46 59.84 60.35 3,844,287 +0.38(+0.63%)
Apr 07, 2015 59.59 60.29 59.53 59.97 3,739,981 +0.33(+0.55%)
Apr 06, 2015 59.49 59.98 59.25 59.64 4,706,994 +0.06(+0.10%)
Apr 02, 2015 59.77 59.59 59.59 59.59 4,521,514 -0.24(-0.41%)
Apr 01, 2015 60.99 61.03 59.44 59.83 7,025,135 -0.94(-1.54%)
Mar 31, 2015 61.35 61.88 60.76 60.76 5,198,428 -1.02(-1.65%)
Mar 30, 2015 61.89 62.06 61.62 61.78 4,029,975 +0.24(+0.39%)
Mar 27, 2015 61.58 61.89 61.22 61.54 4,987,604 +0.12(+0.19%)
Mar 26, 2015 61.89 62.19 61.41 61.43 4,810,476 -0.77(-1.24%)
Mar 25, 2015 63.28 63.97 62.19 62.19 6,493,919 -1.00(-1.59%)
Mar 24, 2015 63.79 64.15 63.04 63.20 6,110,549 -0.67(-1.05%)
Mar 23, 2015 63.58 64.79 63.52 63.87 7,512,864 +0.20(+0.32%)
Mar 20, 2015 62.91 63.73 62.35 63.67 12,809,471 +1.59(+2.56%)
Mar 19, 2015 61.27 62.38 60.71 62.08 8,430,386 +0.57(+0.92%)
Mar 18, 2015 59.30 62.04 59.13 61.51 7,694,895 +2.26(+3.81%)
Mar 17, 2015 59.14 59.60 58.83 59.25 3,075,699 -0.19(-0.32%)
Mar 16, 2015 58.77 59.71 58.70 59.44 4,689,484 +0.99(+1.69%)
Mar 13, 2015 58.05 58.59 57.83 58.46 3,854,346 +0.28(+0.47%)
Mar 12, 2015 57.50 58.24 57.33 58.18 3,256,852 +0.92(+1.61%)
Mar 11, 2015 57.62 57.99 57.22 57.26 4,094,295 -0.27(-0.47%)
Mar 10, 2015 57.81 58.07 57.34 57.53 4,381,695 -0.67(-1.15%)
Mar 09, 2015 57.49 58.33 57.23 58.20 6,991,892 +0.98(+1.71%)
Mar 06, 2015 58.77 58.77 57.13 57.22 7,031,051 -1.82(-3.09%)
Mar 05, 2015 59.17 59.46 58.88 59.04 4,143,882 -0.05(-0.08%)
Mar 04, 2015 58.56 59.23 58.44 59.09 3,592,944 +0.23(+0.40%)
Mar 03, 2015 59.48 59.51 58.62 58.86 4,946,524 -0.63(-1.05%)
Mar 02, 2015 58.69 59.50 58.68 59.48 4,561,349 +0.79(+1.35%)
Feb 27, 2015 58.51 58.97 58.47 58.69 4,009,122 +0.12(+0.20%)
Feb 26, 2015 58.69 58.81 58.16 58.57 5,426,991 -0.28(-0.47%)
Feb 25, 2015 59.28 59.28 58.59 58.85 3,622,363 -0.45(-0.76%)
Feb 24, 2015 59.38 59.80 58.97 59.30 3,776,179 -0.16(-0.27%)
Feb 23, 2015 60.06 60.15 59.14 59.46 4,039,378 -0.66(-1.10%)
Feb 20, 2015 59.36 60.19 58.77 60.12 4,138,894 +0.64(+1.07%)
Feb 19, 2015 59.24 59.63 59.19 59.48 2,794,138 +0.09(+0.15%)
Feb 18, 2015 59.73 59.76 58.72 59.39 4,543,326 -0.46(-0.77%)
Feb 17, 2015 58.89 59.91 58.80 59.85 4,748,473 +0.84(+1.42%)
Feb 13, 2015 59.13 59.02 59.02 59.02 3,218,431 +0.03(+0.04%)
Feb 12, 2015 58.71 59.01 58.41 58.99 4,045,264 +0.49(+0.83%)
Feb 11, 2015 58.55 59.07 58.29 58.51 4,131,499 -0.04(-0.07%)
Feb 10, 2015 58.22 58.60 58.04 58.55 8,293,819 +0.74(+1.28%)
Feb 09, 2015 58.13 58.35 57.62 57.81 4,536,999 -0.62(-1.07%)
Feb 06, 2015 59.10 59.29 58.33 58.43 3,908,643 -0.87(-1.47%)
Feb 05, 2015 58.71 59.44 58.70 59.30 4,626,747 +0.99(+1.69%)
Feb 04, 2015 58.32 58.54 57.94 58.32 6,473,939 -0.56(-0.95%)
Feb 03, 2015 59.45 59.49 58.01 58.87 8,201,970 -0.66(-1.12%)
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.