Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 68.55 68.73 68.12 68.19 10,751 -0.56(-0.81%)
May 28, 2015 67.58 68.96 67.58 68.75 3,828 -0.37(-0.54%)
May 27, 2015 67.52 69.31 67.52 69.12 1,797 +0.86(+1.26%)
May 26, 2015 66.74 68.66 66.74 68.26 12,201 -0.43(-0.63%)
May 22, 2015 69.59 68.69 68.69 68.69 2,000 -1.20(-1.72%)
May 21, 2015 68.89 69.89 67.66 69.89 5,371 +0.90(+1.30%)
May 20, 2015 68.56 69.05 68.26 68.99 5,560 +0.42(+0.61%)
May 19, 2015 69.05 69.05 68.57 68.57 2,624 -0.07(-0.11%)
May 18, 2015 68.91 68.92 68.07 68.64 12,464 +0.05(+0.08%)
May 15, 2015 68.26 68.86 68.25 68.59 4,326 -0.19(-0.28%)
May 14, 2015 68.01 68.78 68.01 68.78 740 +0.80(+1.18%)
May 13, 2015 68.10 68.12 67.98 67.98 1,022 -0.02(-0.03%)
May 12, 2015 68.01 68.01 68.00 68.00 1,096 +0.05(+0.07%)
May 11, 2015 68.17 68.20 67.90 67.95 5,444 -0.33(-0.48%)
May 08, 2015 68.45 68.45 67.99 68.28 11,304 +1.19(+1.77%)
May 07, 2015 67.36 67.37 66.91 67.09 1,459 +0.50(+0.75%)
May 06, 2015 66.97 67.57 66.59 66.59 3,070 -0.82(-1.22%)
May 05, 2015 67.44 67.74 67.41 67.41 2,462 -0.72(-1.05%)
May 04, 2015 68.58 68.58 68.07 68.13 4,417 +0.17(+0.25%)
May 01, 2015 67.46 68.05 67.46 67.96 14,749 +0.56(+0.83%)
Apr 30, 2015 67.41 67.58 67.14 67.40 6,958 -0.65(-0.96%)
Apr 29, 2015 68.23 68.25 67.62 68.05 1,733 -0.05(-0.07%)
Apr 28, 2015 68.52 68.53 68.10 68.10 5,127 -0.43(-0.63%)
Apr 27, 2015 68.36 68.87 68.15 68.53 21,732 +0.16(+0.23%)
Apr 24, 2015 68.34 68.50 68.34 68.37 32,639 +0.09(+0.13%)
Apr 23, 2015 67.96 68.29 67.96 68.28 3,868 +0.71(+1.05%)
Apr 22, 2015 67.92 67.97 67.57 67.57 3,716 +0.35(+0.52%)
Apr 21, 2015 67.68 67.86 67.22 67.22 29,305 -0.17(-0.26%)
Apr 20, 2015 67.34 67.47 67.12 67.39 31,655 +0.55(+0.83%)
Apr 17, 2015 66.96 67.08 66.65 66.84 5,522 -1.09(-1.60%)
Apr 16, 2015 67.91 67.94 67.57 67.93 78,030 +0.13(+0.19%)
Apr 15, 2015 66.97 67.80 66.97 67.80 2,084 +0.44(+0.66%)
Apr 14, 2015 67.39 67.39 67.32 67.36 943 +0.12(+0.19%)
Apr 13, 2015 67.45 67.45 67.19 67.23 1,034 +0.18(+0.27%)
Apr 10, 2015 67.39 67.39 66.54 67.05 128,400 -0.07(-0.10%)
Apr 09, 2015 66.41 67.16 66.41 67.12 17,482 +0.60(+0.90%)
Apr 08, 2015 66.63 67.38 66.52 66.52 105,454 -0.19(-0.28%)
Apr 07, 2015 67.15 67.15 66.71 66.71 136,171 -0.14(-0.21%)
Apr 06, 2015 66.69 67.08 66.67 66.85 11,198 +1.21(+1.84%)
Apr 02, 2015 65.60 65.64 65.64 65.64 122,600 +0.18(+0.28%)
Apr 01, 2015 65.63 65.63 65.35 65.46 123,250 -1.15(-1.73%)
Mar 31, 2015 65.89 66.61 65.72 66.61 1,481 +0.23(+0.35%)
Mar 30, 2015 65.46 66.38 65.46 66.38 16,590 +0.82(+1.25%)
Mar 26, 2015 65.93 65.93 65.18 65.56 322 -0.54(-0.82%)
Mar 25, 2015 66.55 66.55 65.99 66.10 4,667 -0.92(-1.37%)
Mar 24, 2015 66.41 67.02 66.41 67.02 3,576 +0.18(+0.27%)
Mar 23, 2015 66.80 67.06 66.41 66.84 8,703 +0.05(+0.07%)
Mar 20, 2015 66.79 66.79 66.57 66.79 744 +0.79(+1.20%)
Mar 19, 2015 66.00 66.00 65.69 66.00 604 -0.66(-0.99%)
Mar 18, 2015 65.13 66.66 65.13 66.66 1,398 +1.28(+1.95%)
Mar 17, 2015 65.52 65.52 65.38 65.38 669 +0.07(+0.11%)
Mar 16, 2015 65.31 65.31 65.31 65.31 439 +0.66(+1.02%)
Mar 13, 2015 64.65 64.90 64.65 64.65 1,391 -0.72(-1.10%)
Mar 12, 2015 64.82 65.37 64.82 65.37 829 +0.97(+1.51%)
Mar 11, 2015 64.95 65.06 64.22 64.40 1,363 +0.23(+0.36%)
Mar 10, 2015 64.17 64.17 64.17 64.17 263 -1.12(-1.72%)
Mar 09, 2015 65.29 65.29 65.29 65.29 454 -0.24(-0.37%)
Mar 06, 2015 65.90 65.90 65.15 65.53 1,027 -0.61(-0.92%)
Mar 05, 2015 66.85 66.85 66.14 66.14 1,224 +0.07(+0.11%)
Mar 04, 2015 66.75 66.56 66.02 66.07 2,137 -0.49(-0.74%)
Mar 03, 2015 66.98 66.61 66.56 66.56 1,789 -0.05(-0.08%)
Mar 02, 2015 66.61 66.61 66.61 66.61 340 -0.10(-0.15%)
Feb 27, 2015 66.35 66.93 66.35 66.71 3,058 +0.36(+0.54%)
Feb 26, 2015 67.15 67.15 66.35 66.35 461 -0.58(-0.87%)
Feb 25, 2015 66.76 66.99 66.69 66.93 11,870 -0.11(-0.16%)
Feb 24, 2015 67.04 67.04 67.04 67.04 312 +0.50(+0.75%)
Feb 23, 2015 67.29 67.29 66.48 66.54 20,238 -0.33(-0.49%)
Feb 20, 2015 67.08 67.51 66.87 66.87 2,217 +0.10(+0.15%)
Feb 19, 2015 66.67 67.06 66.67 66.77 1,424 -0.03(-0.04%)
Feb 18, 2015 66.19 66.80 66.19 66.80 71,606 -0.24(-0.36%)
Feb 17, 2015 66.75 67.10 66.23 67.04 8,287 +0.52(+0.79%)
Feb 13, 2015 65.78 66.52 66.52 66.52 1,200 +0.83(+1.27%)
Feb 12, 2015 65.73 65.78 65.65 65.68 4,097 +0.26(+0.39%)
Feb 11, 2015 65.56 65.56 64.86 65.42 1,544 +0.25(+0.39%)
Feb 10, 2015 65.34 65.34 65.17 65.17 621 -0.08(-0.12%)
Feb 09, 2015 64.50 65.25 64.50 65.25 2,020 -0.05(-0.08%)
Feb 06, 2015 65.50 65.94 65.20 65.30 7,646 -0.14(-0.21%)
Feb 05, 2015 65.43 65.44 65.41 65.44 3,833 +0.32(+0.49%)
Feb 04, 2015 65.44 65.44 64.87 65.12 5,156 +0.48(+0.74%)
Feb 03, 2015 64.64 64.64 64.64 64.64 250 +0.51(+0.79%)
Feb 02, 2015 63.54 64.13 63.33 64.13 1,839 -0.16(-0.25%)
Jan 30, 2015 64.50 64.43 64.00 64.29 2,814 -0.14(-0.21%)
Jan 29, 2015 63.50 64.43 63.50 64.43 1,626 +0.05(+0.08%)
Jan 28, 2015 64.83 64.83 64.38 64.38 613 -0.24(-0.37%)
Jan 27, 2015 64.53 64.61 64.53 64.61 1,083 -0.87(-1.32%)
Jan 22, 2015 63.38 65.48 63.38 65.48 71 +0.67(+1.03%)
Jan 21, 2015 64.67 64.81 63.85 64.81 8,950 +0.37(+0.57%)
Jan 20, 2015 64.74 64.74 64.11 64.44 1,803 +0.13(+0.20%)
Jan 16, 2015 63.01 64.31 63.01 64.31 4,177 +0.73(+1.15%)
Jan 15, 2015 63.68 63.95 63.48 63.58 10,991 -0.05(-0.08%)
Jan 14, 2015 63.95 63.95 62.95 63.63 4,231 +0.49(+0.77%)
Jan 13, 2015 64.01 64.67 63.14 63.14 9,148 -0.86(-1.34%)
Jan 12, 2015 64.64 64.64 64.00 64.00 365 -0.63(-0.97%)
Jan 09, 2015 64.09 64.63 63.96 64.63 4,853 -0.33(-0.51%)
Jan 08, 2015 64.68 65.08 64.14 64.96 14,291 +1.17(+1.83%)
Jan 07, 2015 63.29 63.94 63.29 63.79 4,071 +0.41(+0.65%)
Jan 06, 2015 64.13 64.13 62.48 63.38 7,212 -0.23(-0.36%)
Jan 05, 2015 64.36 64.36 63.31 63.61 2,669 -1.34(-2.06%)
Jan 02, 2015 64.95 64.95 64.95 64.95 536 -0.02(-0.03%)
Dec 31, 2014 65.73 64.97 64.97 64.97 6,900 -0.74(-1.13%)
Dec 30, 2014 67.14 67.14 64.04 65.71 6,658 +0.01(+0.01%)
Dec 29, 2014 65.73 66.14 65.66 65.70 7,677 -0.21(-0.32%)
Dec 26, 2014 65.91 65.92 64.87 65.92 1,818 -0.08(-0.12%)
Dec 24, 2014 65.88 66.00 66.00 66.00 2,700 -0.22(-0.33%)
Dec 23, 2014 65.85 66.22 65.50 66.22 15,904 +0.51(+0.78%)
Dec 22, 2014 64.20 65.91 64.20 65.71 22,019 +0.27(+0.41%)
Dec 19, 2014 65.21 65.44 64.99 65.44 2,572 +0.21(+0.32%)
Dec 18, 2014 65.23 65.23 65.23 65.23 454 +0.96(+1.49%)
Dec 17, 2014 62.99 64.60 62.99 64.27 2,554 +1.05(+1.66%)
Dec 16, 2014 63.00 63.90 62.20 63.22 11,328 +0.21(+0.33%)
Dec 15, 2014 63.03 63.04 62.75 63.01 2,181 -0.17(-0.27%)
Dec 12, 2014 64.21 64.22 63.18 63.18 1,317 -1.56(-2.41%)
Dec 11, 2014 64.76 66.16 64.16 64.74 2,618 -0.81(-1.24%)
Dec 10, 2014 65.52 65.71 64.66 65.55 10,017 -0.72(-1.09%)
Dec 09, 2014 64.78 66.52 64.78 66.27 5,902 +0.16(+0.24%)
Dec 08, 2014 65.94 66.14 65.70 66.11 2,960 +0.00(+0.00%)
Dec 05, 2014 66.39 66.41 66.08 66.11 1,017 -0.20(-0.30%)
Dec 04, 2014 66.46 66.46 66.31 66.31 675 -0.18(-0.27%)
Dec 03, 2014 65.93 66.49 65.93 66.49 2,327 +0.36(+0.54%)
Dec 02, 2014 65.87 66.13 65.81 66.13 7,879 +0.38(+0.58%)
Dec 01, 2014 65.17 65.76 65.05 65.75 65,191 -0.15(-0.22%)
Nov 26, 2014 66.03 66.04 65.90 65.90 15 -0.01(-0.02%)
Nov 25, 2014 66.50 66.50 65.76 65.91 9,941 +0.22(+0.33%)
Nov 24, 2014 65.78 65.83 65.69 65.69 3,639 +0.13(+0.19%)
Nov 21, 2014 65.80 65.81 65.56 65.56 1,195 +0.71(+1.09%)
Nov 20, 2014 64.85 64.85 64.85 64.85 461 -0.08(-0.12%)
Nov 19, 2014 64.60 64.93 64.55 64.93 2,160 -0.13(-0.21%)
Nov 18, 2014 65.05 65.35 65.02 65.06 3,440 +0.20(+0.32%)
Nov 17, 2014 64.86 64.86 64.86 64.86 616 +0.06(+0.10%)
Nov 14, 2014 65.13 65.13 64.75 64.80 3,425 +0.09(+0.14%)
Nov 13, 2014 64.73 64.73 64.71 64.71 287 -0.01(-0.02%)
Nov 12, 2014 64.82 64.82 64.57 64.72 1,225 +0.15(+0.23%)
Nov 11, 2014 64.69 64.69 64.57 64.57 503 -0.15(-0.23%)
Nov 10, 2014 64.81 64.81 64.59 64.72 540 +0.28(+0.43%)
Nov 07, 2014 64.79 64.79 64.05 64.44 1,040 -0.01(-0.02%)
Nov 05, 2014 64.42 64.45 64.20 64.45 107 +0.41(+0.63%)
Nov 04, 2014 64.04 64.04 64.04 64.04 200 -0.67(-1.04%)
Nov 03, 2014 64.72 64.72 64.72 64.72 433 -0.01(-0.02%)
Oct 31, 2014 64.25 64.73 64.23 64.73 3,175 +1.09(+1.71%)
Oct 29, 2014 63.47 63.64 63.47 63.64 116 -0.00(-0.00%)
Oct 28, 2014 63.14 63.64 63.14 63.64 564 +1.20(+1.92%)
Oct 27, 2014 62.18 62.82 62.94 62.44 3,020 -0.49(-0.78%)
Oct 24, 2014 62.69 62.97 62.69 62.94 1,111 +0.24(+0.38%)
Oct 23, 2014 62.55 62.78 62.51 62.70 1,696 +0.91(+1.48%)
Oct 22, 2014 62.04 62.04 61.79 61.79 1,127 -0.18(-0.30%)
Oct 21, 2014 59.96 62.31 59.96 61.97 9,656 +0.90(+1.47%)
Oct 20, 2014 61.08 60.49 60.49 61.08 164 +0.58(+0.96%)
Oct 17, 2014 60.88 61.20 60.49 60.49 852 +0.21(+0.34%)
Oct 16, 2014 58.21 60.29 58.21 60.29 1,308 +3.11(+5.44%)
Oct 15, 2014 60.79 60.79 57.18 57.18 926 -3.84(-6.29%)
Oct 14, 2014 61.63 61.63 60.60 61.02 2,294 -0.13(-0.22%)
Oct 13, 2014 61.57 61.57 61.15 61.15 1,347 -1.69(-2.70%)
Oct 08, 2014 63.14 63.14 62.62 62.85 73 +0.08(+0.13%)
Oct 07, 2014 62.77 62.77 62.77 62.77 370 -0.88(-1.39%)
Oct 06, 2014 63.04 63.65 63.03 63.65 2,096 +0.82(+1.30%)
Oct 03, 2014 62.83 62.83 62.83 62.83 943 +0.56(+0.90%)
Oct 02, 2014 60.74 62.45 60.74 62.27 3,772 -0.77(-1.22%)
Oct 01, 2014 63.04 63.04 63.04 63.04 582 -0.82(-1.28%)
Sep 30, 2014 63.33 63.86 63.33 63.86 1,220 -0.16(-0.25%)
Sep 29, 2014 64.18 64.18 63.13 64.02 3,062 -0.27(-0.41%)
Sep 26, 2014 63.91 64.29 63.91 64.29 949 +0.08(+0.12%)
Sep 25, 2014 64.15 64.21 64.15 64.21 1,036 -0.73(-1.12%)
Sep 24, 2014 64.61 64.98 64.56 64.94 3,127 +0.31(+0.48%)
Sep 23, 2014 64.34 64.67 64.16 64.63 1,355 -0.34(-0.53%)
Sep 22, 2014 64.89 65.00 64.73 64.97 7,672 -0.37(-0.56%)
Sep 19, 2014 65.40 65.70 65.34 65.34 2,189 +0.04(+0.06%)
Sep 18, 2014 65.30 65.30 65.30 65.30 214 +0.00(+0.00%)
Sep 17, 2014 65.30 65.30 65.30 65.30 318 +0.00(+0.00%)
Sep 16, 2014 65.22 65.49 65.22 65.30 4,538 +0.40(+0.62%)
Sep 15, 2014 64.97 64.97 64.68 64.90 2,092 -0.08(-0.12%)
Sep 12, 2014 65.25 65.25 64.98 64.98 1,039 -0.42(-0.64%)
Sep 11, 2014 65.44 65.44 65.40 65.40 542 -0.13(-0.20%)
Sep 10, 2014 65.54 65.57 65.30 65.53 2,095 +0.17(+0.25%)
Sep 09, 2014 65.52 65.52 65.36 65.36 3,129 -0.37(-0.56%)
Sep 08, 2014 65.59 65.73 65.32 65.73 1,896 -0.11(-0.16%)
Sep 05, 2014 66.10 66.10 65.84 65.84 734 +0.09(+0.13%)
Sep 04, 2014 66.00 66.00 65.70 65.75 4,161 -0.05(-0.08%)
Sep 03, 2014 65.80 65.80 65.80 65.80 41 +0.00(+0.00%)
Sep 02, 2014 65.80 65.80 65.80 65.80 710 +0.25(+0.38%)
Aug 29, 2014 65.75 65.55 65.55 65.55 800 +0.34(+0.52%)
Aug 28, 2014 65.21 65.22 65.21 65.22 547 -0.89(-1.35%)
Aug 27, 2014 66.13 66.13 66.11 66.11 598 +0.77(+1.18%)
Aug 26, 2014 65.34 65.34 65.34 65.34 512 -0.51(-0.78%)
Aug 25, 2014 65.88 65.93 65.47 65.85 1,778 +0.81(+1.25%)
Aug 22, 2014 65.52 65.52 65.04 65.04 255 -0.52(-0.79%)
Aug 21, 2014 65.56 65.56 65.56 65.56 125 +0.00(+0.00%)
Aug 20, 2014 65.56 65.56 65.56 65.56 10 +0.00(+0.00%)
Aug 19, 2014 64.99 65.56 64.99 65.56 3,157 +0.30(+0.46%)
Aug 18, 2014 65.26 65.26 65.26 65.26 223 +1.06(+1.65%)
Aug 15, 2014 64.02 64.27 64.02 64.20 1,176 -0.11(-0.17%)
Aug 14, 2014 64.31 64.31 64.31 64.31 282 +0.00(+0.00%)
Aug 13, 2014 64.20 64.46 63.95 64.31 9,081 +0.61(+0.96%)
Aug 12, 2014 63.85 63.93 63.57 63.70 4,937 -0.23(-0.36%)
Aug 11, 2014 63.93 63.93 63.93 63.93 270 +0.54(+0.86%)
Aug 08, 2014 63.75 63.75 62.01 63.39 2,181 +0.14(+0.22%)
Aug 07, 2014 64.00 64.00 63.25 63.25 4,501 -0.56(-0.88%)
Aug 06, 2014 63.79 64.23 63.79 63.81 1,598 -1.29(-1.98%)
Aug 05, 2014 64.28 65.10 63.77 65.10 3,365 +0.80(+1.24%)
Aug 04, 2014 64.26 64.30 64.25 64.30 1,228 +0.32(+0.50%)
Aug 01, 2014 63.98 63.98 63.98 63.98 609 -0.64(-1.00%)
Jul 31, 2014 64.64 64.64 64.62 64.62 683 -0.88(-1.34%)
Jul 30, 2014 65.51 65.51 65.42 65.50 2,846 -0.41(-0.62%)
Jul 29, 2014 65.91 65.91 65.91 65.91 904 -0.02(-0.03%)
Jul 28, 2014 66.57 66.57 65.79 65.93 2,279 -0.02(-0.03%)
Jul 25, 2014 65.86 65.95 65.86 65.95 1,629 -0.29(-0.44%)
Jul 24, 2014 66.36 66.36 66.19 66.24 2,341 +0.08(+0.12%)
Jul 23, 2014 66.16 66.16 66.16 66.16 369 +0.11(+0.17%)
Jul 22, 2014 66.19 66.19 65.97 66.05 1,326 +0.40(+0.61%)
Jul 21, 2014 65.78 65.78 65.44 65.65 2,282 +0.15(+0.23%)
Jul 18, 2014 65.55 65.55 65.39 65.50 1,228 +0.38(+0.59%)
Jul 17, 2014 65.46 65.47 65.12 65.12 2,531 -0.83(-1.26%)
Jul 16, 2014 65.86 65.95 65.78 65.95 5,264 +0.35(+0.53%)
Jul 15, 2014 65.60 65.64 65.56 65.60 2,331 -0.04(-0.06%)
Jul 14, 2014 65.58 65.76 65.58 65.64 1,181 +2.99(+4.77%)
Jul 11, 2014 65.17 65.42 62.65 62.65 6,240 -3.71(-5.59%)
Jul 10, 2014 67.56 67.56 65.25 66.36 3,446 +0.76(+1.16%)
Jul 09, 2014 66.21 66.21 65.48 65.60 1,803 +0.09(+0.14%)
Jul 08, 2014 65.50 65.58 65.50 65.51 37,286 -0.55(-0.83%)
Jul 07, 2014 66.18 66.19 66.03 66.06 4,545 -0.12(-0.18%)
Jul 03, 2014 66.81 66.18 66.18 66.18 3,200 +0.25(+0.39%)
Jul 02, 2014 65.93 65.93 65.93 65.93 110 +0.00(+0.00%)
Jul 01, 2014 65.57 65.94 65.57 65.93 2,824 +0.50(+0.76%)
Jun 30, 2014 65.41 65.46 65.23 65.43 306,187 +0.13(+0.20%)
Jun 27, 2014 65.20 65.35 65.20 65.30 316,482 +0.14(+0.22%)
Jun 26, 2014 64.84 65.16 64.77 65.16 928 +0.16(+0.24%)
Jun 25, 2014 65.00 65.00 65.00 65.00 129 +0.07(+0.11%)
Jun 24, 2014 65.21 65.37 64.93 64.93 1,553 -0.41(-0.63%)
Jun 23, 2014 65.14 65.35 65.13 65.34 3,339 -0.05(-0.08%)
Jun 20, 2014 65.32 65.39 65.32 65.39 559 -0.91(-1.37%)
Jun 19, 2014 66.34 66.35 66.27 66.30 2,336 +0.70(+1.07%)
Jun 18, 2014 65.60 65.60 65.60 65.60 354 +0.00(+0.00%)
Jun 17, 2014 65.49 65.61 65.39 65.60 2,247 +0.15(+0.23%)
Jun 16, 2014 65.90 65.90 65.37 65.45 2,531 -0.03(-0.05%)
Jun 13, 2014 65.44 65.48 65.44 65.48 1,756 +0.14(+0.21%)
Jun 12, 2014 65.33 65.35 65.24 65.34 3,833 -0.22(-0.33%)
Jun 11, 2014 65.60 65.60 65.56 65.56 1,682 -0.25(-0.38%)
Jun 10, 2014 66.12 66.12 65.81 65.81 1,643 -0.29(-0.43%)
Jun 06, 2014 66.21 66.22 66.10 66.10 1,177 +1.02(+1.56%)
Jun 05, 2014 65.08 65.08 65.08 65.08 210 +0.00(+0.00%)
Jun 04, 2014 65.09 65.09 65.08 65.08 1,217 +0.07(+0.11%)
Jun 03, 2014 64.96 65.01 64.96 65.01 2,878 +0.01(+0.01%)
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.