Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 66.72 68.57 66.02 67.63 144,039 +0.89(+1.33%)
May 28, 2015 66.71 66.96 66.26 66.74 107,355 -0.17(-0.25%)
May 27, 2015 66.08 67.27 65.91 66.91 121,184 +0.69(+1.03%)
May 26, 2015 66.16 66.57 65.49 66.22 124,926 -0.11(-0.16%)
May 22, 2015 66.48 66.33 66.33 66.33 70,300 -0.38(-0.57%)
May 21, 2015 67.10 67.54 66.44 66.71 96,925 -0.41(-0.61%)
May 20, 2015 67.68 67.95 66.72 67.12 108,584 -0.49(-0.72%)
May 19, 2015 66.84 67.65 66.52 67.61 228,959 +0.56(+0.84%)
May 18, 2015 65.14 67.22 65.14 67.05 221,872 +1.61(+2.46%)
May 15, 2015 64.46 65.50 64.00 65.44 141,805 +1.05(+1.63%)
May 14, 2015 64.00 64.82 63.85 64.39 138,702 +0.55(+0.86%)
May 13, 2015 63.76 64.74 63.14 63.84 304,123 +1.71(+2.75%)
May 12, 2015 61.70 62.78 61.63 62.13 117,438 +0.09(+0.15%)
May 11, 2015 61.31 62.72 61.31 62.04 146,876 +0.50(+0.81%)
May 08, 2015 61.09 61.85 60.85 61.54 136,889 +1.08(+1.79%)
May 07, 2015 60.38 61.22 60.23 60.46 170,401 -0.13(-0.21%)
May 06, 2015 60.47 60.89 59.77 60.59 206,253 +0.37(+0.61%)
May 05, 2015 60.20 60.58 59.90 60.22 253,071 -0.31(-0.51%)
May 04, 2015 60.85 62.00 60.40 60.53 285,611 -0.48(-0.79%)
May 01, 2015 62.95 63.08 58.76 61.01 409,092 -2.29(-3.62%)
Apr 30, 2015 69.00 70.56 62.56 63.30 490,952 -7.03(-10.00%)
Apr 29, 2015 71.50 71.50 69.90 70.33 145,203 -1.39(-1.94%)
Apr 28, 2015 71.00 71.83 70.13 71.72 126,103 +0.77(+1.09%)
Apr 27, 2015 71.50 71.55 70.76 70.95 126,996 -0.24(-0.34%)
Apr 24, 2015 71.13 71.36 71.03 71.19 48,765 -0.02(-0.03%)
Apr 23, 2015 70.90 71.32 70.51 71.21 151,084 +0.22(+0.31%)
Apr 22, 2015 71.04 71.31 70.52 70.99 163,605 -0.02(-0.03%)
Apr 21, 2015 71.13 71.13 70.83 71.01 143,796 +0.08(+0.11%)
Apr 20, 2015 70.71 71.30 70.54 70.93 105,809 +0.51(+0.72%)
Apr 17, 2015 70.36 70.90 69.88 70.42 158,230 -0.49(-0.69%)
Apr 16, 2015 70.03 71.16 69.61 70.91 105,371 +0.52(+0.74%)
Apr 15, 2015 71.20 71.35 70.21 70.39 102,596 -0.65(-0.91%)
Apr 14, 2015 70.78 71.33 70.53 71.04 113,734 +0.11(+0.16%)
Apr 13, 2015 71.28 71.65 70.66 70.93 139,687 -0.16(-0.23%)
Apr 10, 2015 71.36 71.53 70.89 71.09 99,866 +0.10(+0.14%)
Apr 09, 2015 71.04 71.44 70.44 70.99 92,059 -0.07(-0.10%)
Apr 08, 2015 70.03 71.15 70.00 71.06 277,040 +0.89(+1.27%)
Apr 07, 2015 71.00 71.50 70.03 70.17 131,562 -0.69(-0.97%)
Apr 06, 2015 70.74 71.37 70.48 70.86 120,935 -0.13(-0.18%)
Apr 02, 2015 71.00 70.99 70.99 70.99 137,900 -0.01(-0.01%)
Apr 01, 2015 70.83 71.04 70.04 71.00 271,300 +0.18(+0.25%)
Mar 31, 2015 70.71 71.00 70.07 70.82 174,501 +0.17(+0.24%)
Mar 30, 2015 68.93 70.99 68.93 70.65 253,062 +2.14(+3.12%)
Mar 27, 2015 68.15 69.22 68.15 68.51 156,881 +0.25(+0.37%)
Mar 26, 2015 67.95 67.95 67.95 68.26 138,453 -0.23(-0.34%)
Mar 25, 2015 69.82 69.92 68.42 68.49 146,414 -1.16(-1.67%)
Mar 24, 2015 69.13 69.75 68.27 69.65 145,252 +0.68(+0.99%)
Mar 23, 2015 69.10 69.92 68.24 68.97 204,784 +0.00(+0.00%)
Mar 20, 2015 69.27 69.62 68.40 68.97 346,115 +0.22(+0.32%)
Mar 19, 2015 68.05 68.92 68.00 68.75 290,383 +0.67(+0.98%)
Mar 18, 2015 66.43 68.15 66.30 68.08 377,008 +1.30(+1.95%)
Mar 17, 2015 66.45 66.87 66.07 66.78 126,402 +0.33(+0.50%)
Mar 16, 2015 66.23 67.45 66.18 66.45 170,798 +0.21(+0.32%)
Mar 13, 2015 65.70 66.30 65.25 66.24 139,225 +0.26(+0.39%)
Mar 12, 2015 65.21 66.18 64.66 65.98 128,873 +1.29(+1.99%)
Mar 11, 2015 65.03 65.54 64.64 64.69 156,567 -0.60(-0.92%)
Mar 10, 2015 64.46 65.40 64.02 65.29 201,128 +0.53(+0.82%)
Mar 09, 2015 63.50 64.99 63.50 64.76 180,144 +1.24(+1.95%)
Mar 06, 2015 63.50 63.97 63.35 63.52 120,604 -0.41(-0.64%)
Mar 05, 2015 63.84 64.25 63.50 63.93 157,869 -0.02(-0.03%)
Mar 04, 2015 63.47 64.51 63.63 63.95 117,815 +0.32(+0.50%)
Mar 03, 2015 64.48 64.63 63.51 63.63 100,067 -1.21(-1.87%)
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.