Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 65.79 65.97 65.11 65.90 2,263,927 +0.12(+0.18%)
May 28, 2015 65.55 65.81 65.29 65.79 1,056,717 +0.10(+0.16%)
May 27, 2015 65.45 65.86 64.90 65.68 1,090,438 +0.29(+0.45%)
May 26, 2015 65.80 65.97 65.37 65.39 1,679,594 -0.36(-0.55%)
May 22, 2015 65.34 65.75 65.75 65.75 1,501,519 +0.41(+0.62%)
May 21, 2015 65.64 65.69 64.97 65.34 2,078,221 -0.38(-0.57%)
May 20, 2015 66.60 66.63 65.72 65.72 1,284,445 -0.75(-1.13%)
May 19, 2015 66.54 66.76 66.26 66.47 1,392,647 +0.06(+0.09%)
May 18, 2015 66.53 67.12 66.37 66.41 1,710,588 -0.05(-0.07%)
May 15, 2015 67.18 67.51 66.06 66.46 1,620,082 -0.77(-1.14%)
May 14, 2015 66.99 67.32 66.44 67.23 1,466,917 +0.66(+1.00%)
May 13, 2015 66.56 66.63 66.01 66.56 1,462,808 +0.06(+0.09%)
May 12, 2015 66.20 66.84 66.06 66.50 1,827,426 -0.24(-0.37%)
May 11, 2015 66.11 67.09 66.04 66.74 2,329,361 +0.72(+1.09%)
May 08, 2015 65.57 66.26 64.97 66.02 2,538,207 +1.38(+2.13%)
May 07, 2015 63.23 64.93 63.21 64.65 3,364,555 +1.47(+2.33%)
May 06, 2015 63.60 63.92 62.80 63.18 2,125,856 -0.43(-0.67%)
May 05, 2015 63.25 63.73 63.00 63.60 2,519,404 +0.06(+0.10%)
May 04, 2015 63.51 63.64 62.92 63.54 1,317,441 +0.03(+0.04%)
May 01, 2015 64.11 64.24 63.44 63.51 2,054,351 -0.09(-0.14%)
Apr 30, 2015 62.61 64.27 62.09 63.60 4,733,473 +1.20(+1.92%)
Apr 29, 2015 62.17 63.01 62.11 62.41 2,083,732 -0.22(-0.35%)
Apr 28, 2015 61.91 62.64 61.72 62.62 2,220,181 +0.45(+0.73%)
Apr 27, 2015 62.88 63.23 62.07 62.17 1,858,319 -0.72(-1.15%)
Apr 24, 2015 63.15 63.36 62.45 62.89 1,426,691 -0.29(-0.46%)
Apr 23, 2015 63.34 63.58 62.76 63.18 1,291,366 -0.25(-0.40%)
Apr 22, 2015 63.18 63.78 62.62 63.44 1,626,346 +0.30(+0.48%)
Apr 21, 2015 63.62 63.96 63.09 63.13 1,402,910 -0.38(-0.61%)
Apr 20, 2015 63.34 63.80 63.11 63.52 1,549,686 +0.62(+0.98%)
Apr 17, 2015 63.57 63.79 62.69 62.90 3,299,148 -1.13(-1.76%)
Apr 16, 2015 63.66 64.25 63.46 64.03 1,380,012 +0.26(+0.41%)
Apr 15, 2015 63.90 64.09 63.53 63.77 1,803,891 -0.03(-0.05%)
Apr 14, 2015 64.24 64.72 63.65 63.81 1,543,154 -0.58(-0.90%)
Apr 13, 2015 64.60 64.85 64.34 64.38 1,368,928 -0.17(-0.27%)
Apr 10, 2015 63.44 64.67 63.37 64.55 2,444,604 +0.99(+1.56%)
Apr 09, 2015 63.14 63.65 62.92 63.56 2,560,151 +0.34(+0.54%)
Apr 08, 2015 63.62 64.04 63.14 63.22 2,661,879 -0.15(-0.24%)
Apr 07, 2015 64.62 64.92 63.36 63.37 4,702,463 -1.06(-1.65%)
Apr 06, 2015 64.72 65.18 63.95 64.43 5,337,339 -0.57(-0.88%)
Apr 02, 2015 66.24 65.00 65.00 65.00 2,933,429 -1.11(-1.68%)
Apr 01, 2015 66.10 66.45 65.77 66.11 1,563,306 -0.15(-0.22%)
Mar 31, 2015 66.22 66.63 66.10 66.26 1,935,580 -0.41(-0.61%)
Mar 30, 2015 66.78 67.19 66.44 66.67 1,866,021 +0.44(+0.67%)
Mar 27, 2015 66.04 66.35 65.54 66.23 1,756,813 -0.09(-0.14%)
Mar 26, 2015 66.39 66.74 66.09 66.32 3,887,361 +0.36(+0.55%)
Mar 25, 2015 68.05 68.05 65.90 65.95 3,706,516 -2.15(-3.15%)
Mar 24, 2015 68.89 69.24 68.07 68.10 3,077,762 -0.99(-1.43%)
Mar 23, 2015 69.63 69.68 68.99 69.09 2,719,026 -0.70(-1.00%)
Mar 20, 2015 70.03 70.39 69.12 69.79 10,049,658 +0.06(+0.08%)
Mar 19, 2015 69.26 69.91 69.00 69.73 2,504,898 +0.48(+0.69%)
Mar 18, 2015 69.57 69.93 68.79 69.26 2,585,461 -0.53(-0.76%)
Mar 17, 2015 69.47 69.95 69.12 69.79 2,565,438 -0.22(-0.31%)
Mar 16, 2015 68.36 70.31 68.35 70.00 3,998,693 +2.26(+3.34%)
Mar 13, 2015 68.00 68.23 67.37 67.74 1,989,204 -0.35(-0.52%)
Mar 12, 2015 67.88 68.30 67.12 68.09 1,828,045 +0.73(+1.08%)
Mar 11, 2015 67.00 67.56 66.54 67.37 1,360,463 +0.69(+1.04%)
Mar 10, 2015 66.80 67.35 66.51 66.67 2,170,031 -0.89(-1.32%)
Mar 09, 2015 66.86 67.68 66.55 67.56 1,446,772 +0.80(+1.21%)
Mar 06, 2015 67.31 68.42 66.51 66.76 2,220,324 -0.63(-0.93%)
Mar 05, 2015 67.11 67.57 66.99 67.39 1,273,797 +0.23(+0.34%)
Mar 04, 2015 67.42 67.58 66.98 67.16 2,075,809 -0.42(-0.62%)
Mar 03, 2015 67.30 67.64 66.81 67.58 2,392,232 -0.02(-0.03%)
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.