Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 77.38 77.91 76.50 77.49 1,431,587 +1.22(+1.60%)
Jun 29, 2015 77.95 78.70 76.08 76.27 1,378,391 -2.73(-3.46%)
Jun 26, 2015 78.23 79.07 78.23 79.00 1,305,493 +0.60(+0.77%)
Jun 25, 2015 79.28 79.28 78.22 78.40 1,015,001 -0.73(-0.92%)
Jun 24, 2015 79.97 80.16 78.63 79.13 1,483,961 -1.12(-1.40%)
Jun 23, 2015 80.68 80.76 79.51 80.25 1,825,816 -0.44(-0.55%)
Jun 22, 2015 81.06 81.81 80.13 80.69 1,916,942 -0.18(-0.22%)
Jun 19, 2015 80.65 81.17 79.64 80.87 4,114,770 +0.24(+0.30%)
Jun 18, 2015 76.27 81.30 76.27 80.63 9,621,090 +2.69(+3.45%)
Jun 17, 2015 68.14 78.91 67.49 77.94 16,893,888 +9.96(+14.65%)
Jun 16, 2015 67.19 68.28 67.19 67.99 1,081,980 +0.55(+0.82%)
Jun 15, 2015 67.15 67.58 66.48 67.43 1,344,904 -0.24(-0.35%)
Jun 12, 2015 67.46 67.84 67.12 67.67 1,046,720 -0.14(-0.21%)
Jun 11, 2015 68.15 68.55 67.51 67.82 1,448,084 -0.19(-0.28%)
Jun 10, 2015 67.26 68.46 67.26 68.01 1,312,965 +1.12(+1.68%)
Jun 09, 2015 67.01 67.34 66.68 66.88 911,333 -0.24(-0.36%)
Jun 08, 2015 67.84 68.02 67.07 67.13 2,129,983 -0.82(-1.21%)
Jun 05, 2015 66.66 68.04 66.49 67.95 1,844,737 +1.15(+1.72%)
Jun 04, 2015 66.41 66.83 65.93 66.80 1,958,680 +0.04(+0.07%)
Jun 03, 2015 67.61 67.78 66.48 66.76 2,056,650 -1.11(-1.64%)
Jun 02, 2015 67.72 68.53 67.37 67.87 1,104,591 -0.17(-0.25%)
Jun 01, 2015 67.80 68.42 67.32 68.04 1,609,692 +0.22(+0.33%)
May 29, 2015 68.22 68.27 67.25 67.82 2,448,399 -0.48(-0.70%)
May 28, 2015 69.59 69.84 68.29 68.30 1,198,878 -1.51(-2.17%)
May 27, 2015 69.26 69.92 69.21 69.81 1,405,268 +0.65(+0.94%)
May 26, 2015 71.24 71.65 69.09 69.16 2,026,429 -2.22(-3.11%)
May 22, 2015 70.84 71.38 71.38 71.38 1,463,888 +0.86(+1.22%)
May 21, 2015 70.89 71.31 70.28 70.52 1,575,643 -0.42(-0.59%)
May 20, 2015 71.84 71.97 70.25 70.94 2,012,972 -0.78(-1.09%)
May 19, 2015 72.89 73.37 71.40 71.72 1,467,506 -0.75(-1.03%)
May 18, 2015 72.80 73.24 72.33 72.47 2,069,555 -0.30(-0.42%)
May 15, 2015 73.08 73.46 72.30 72.77 1,002,981 -0.29(-0.40%)
May 14, 2015 72.42 73.14 71.97 73.06 1,353,077 +0.90(+1.24%)
May 13, 2015 71.84 72.48 71.80 72.16 1,338,140 +0.29(+0.41%)
May 12, 2015 72.04 72.72 71.72 71.87 1,703,896 -0.72(-0.99%)
May 11, 2015 72.93 73.65 72.13 72.59 1,934,644 -0.27(-0.37%)
May 08, 2015 70.61 73.14 70.28 72.86 2,973,963 +3.08(+4.41%)
May 07, 2015 69.52 71.78 67.27 69.78 7,434,858 +1.49(+2.17%)
May 06, 2015 69.49 69.77 67.83 68.30 5,003,744 -0.82(-1.18%)
May 05, 2015 69.78 70.98 68.77 69.11 3,705,726 -1.95(-2.74%)
May 04, 2015 72.32 72.32 70.96 71.06 2,245,064 -0.81(-1.13%)
May 01, 2015 72.82 73.81 70.98 71.87 2,041,619 +0.29(+0.41%)
Apr 30, 2015 72.51 72.64 70.99 71.58 1,854,609 -1.08(-1.48%)
Apr 29, 2015 72.26 73.67 72.19 72.65 1,859,879 +0.12(+0.17%)
Apr 28, 2015 72.52 73.26 72.00 72.53 1,841,484 -0.12(-0.16%)
Apr 27, 2015 72.84 74.49 72.43 72.64 1,026,136 +0.11(+0.15%)
Apr 24, 2015 73.66 74.31 72.40 72.54 1,157,486 -1.08(-1.47%)
Apr 23, 2015 73.22 74.11 72.94 73.62 1,012,237 +0.06(+0.08%)
Apr 22, 2015 72.50 73.69 71.89 73.56 1,400,016 +1.28(+1.77%)
Apr 21, 2015 72.21 72.39 71.77 72.28 1,444,550 +0.28(+0.38%)
Apr 20, 2015 72.08 72.48 71.77 72.00 1,592,928 +0.23(+0.32%)
Apr 17, 2015 72.92 73.41 71.04 71.77 2,432,773 -1.68(-2.29%)
Apr 16, 2015 74.11 75.25 73.39 73.45 1,044,031 -0.44(-0.59%)
Apr 15, 2015 74.10 74.51 73.26 73.89 1,194,739 -0.16(-0.22%)
Apr 14, 2015 74.31 74.56 72.97 74.05 1,134,674 -0.22(-0.30%)
Apr 13, 2015 73.93 75.10 73.81 74.27 936,966 +0.52(+0.71%)
Apr 10, 2015 73.92 74.08 73.37 73.75 1,219,646 -0.22(-0.30%)
Apr 09, 2015 74.10 74.52 72.91 73.97 2,030,122 +0.12(+0.16%)
Apr 08, 2015 73.82 74.67 73.51 73.85 1,269,128 +0.20(+0.27%)
Apr 07, 2015 74.22 74.52 73.63 73.66 1,070,873 -0.51(-0.68%)
Apr 06, 2015 71.68 74.57 71.63 74.17 3,126,170 +0.80(+1.08%)
Apr 02, 2015 73.35 73.37 73.37 73.37 1,303,533 +0.15(+0.20%)
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.