Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 64.71 65.17 64.38 64.46 1,919,775 -0.06(-0.09%)
May 28, 2015 64.66 64.83 64.07 64.52 1,549,344 -0.38(-0.59%)
May 27, 2015 64.60 65.25 63.98 64.90 1,873,780 +0.30(+0.46%)
May 26, 2015 64.67 65.41 64.54 64.60 2,165,878 -0.93(-1.42%)
May 22, 2015 65.29 65.53 65.53 65.53 1,521,300 -0.35(-0.53%)
May 21, 2015 64.68 65.94 64.51 65.88 2,491,522 +1.62(+2.52%)
May 20, 2015 64.62 64.92 63.98 64.26 2,021,500 -0.19(-0.29%)
May 19, 2015 65.34 65.34 64.25 64.45 2,561,711 -1.57(-2.38%)
May 18, 2015 65.85 66.08 65.22 66.02 1,795,768 +0.17(+0.26%)
May 15, 2015 65.33 66.36 65.02 65.85 3,409,244 +0.35(+0.53%)
May 14, 2015 66.60 66.86 65.22 65.50 4,304,679 -1.00(-1.50%)
May 13, 2015 67.21 67.72 66.44 66.50 2,523,221 -0.49(-0.73%)
May 12, 2015 66.42 67.19 65.85 66.99 2,327,788 +0.57(+0.86%)
May 11, 2015 67.69 67.72 66.35 66.42 2,692,029 -1.28(-1.89%)
May 08, 2015 66.86 67.85 65.90 67.70 2,799,304 +1.60(+2.42%)
May 07, 2015 66.94 66.95 65.48 66.10 3,286,832 -1.13(-1.68%)
May 06, 2015 68.34 68.72 66.74 67.23 3,354,033 -0.43(-0.64%)
May 05, 2015 69.68 70.45 67.64 67.66 3,309,247 -1.47(-2.13%)
May 04, 2015 69.27 69.67 68.79 69.13 1,982,016 +0.11(+0.16%)
May 01, 2015 68.48 69.24 68.00 69.02 2,471,973 +0.56(+0.82%)
Apr 30, 2015 68.95 69.50 68.30 68.46 2,692,494 -0.29(-0.42%)
Apr 29, 2015 68.29 69.49 68.03 68.75 3,429,846 +0.32(+0.47%)
Apr 28, 2015 68.14 69.00 68.09 68.43 2,846,676 +0.03(+0.04%)
Apr 27, 2015 68.33 68.97 68.18 68.40 3,102,120 +0.31(+0.46%)
Apr 24, 2015 68.01 68.72 67.41 68.09 3,142,031 -0.28(-0.41%)
Apr 23, 2015 67.18 68.74 67.16 68.37 3,069,624 +1.30(+1.94%)
Apr 22, 2015 67.46 67.69 66.80 67.07 2,915,364 -0.28(-0.42%)
Apr 21, 2015 67.85 68.28 66.60 67.35 3,536,257 -0.99(-1.45%)
Apr 20, 2015 66.84 69.40 66.84 68.34 5,079,974 +1.36(+2.03%)
Apr 17, 2015 68.00 68.13 66.46 66.98 4,020,636 -1.25(-1.83%)
Apr 16, 2015 68.50 69.28 67.96 68.23 2,574,481 -0.69(-1.00%)
Apr 15, 2015 67.08 69.17 66.60 68.92 4,185,769 +2.29(+3.44%)
Apr 14, 2015 66.03 66.71 65.82 66.63 2,718,485 +1.03(+1.57%)
Apr 13, 2015 66.59 66.80 65.37 65.60 1,617,853 -0.94(-1.41%)
Apr 10, 2015 65.87 66.62 65.70 66.54 2,663,542 +0.66(+1.00%)
Apr 09, 2015 64.43 66.45 64.43 65.88 4,132,424 +1.66(+2.58%)
Apr 08, 2015 64.51 65.00 63.80 64.22 2,724,960 -0.11(-0.17%)
Apr 07, 2015 65.73 66.10 64.17 64.33 2,986,190 -1.33(-2.03%)
Apr 06, 2015 64.18 66.33 63.94 65.66 3,425,676 +1.90(+2.98%)
Apr 02, 2015 63.50 63.76 63.76 63.76 4,331,700 -0.07(-0.11%)
Apr 01, 2015 63.86 64.31 63.31 63.83 3,796,507 +0.25(+0.39%)
Mar 31, 2015 63.15 63.97 62.85 63.58 2,975,246 +0.10(+0.16%)
Mar 30, 2015 63.05 63.75 62.93 63.48 2,259,543 +0.69(+1.10%)
Mar 27, 2015 62.78 63.21 62.18 62.79 2,559,626 -0.05(-0.08%)
Mar 26, 2015 64.03 64.50 62.77 62.84 5,053,564 -0.46(-0.73%)
Mar 25, 2015 62.66 64.09 62.46 63.30 5,132,458 +1.00(+1.61%)
Mar 24, 2015 62.11 62.64 61.88 62.30 2,849,156 +0.25(+0.40%)
Mar 23, 2015 62.51 63.20 62.04 62.05 2,587,624 -0.42(-0.67%)
Mar 20, 2015 61.62 62.74 61.46 62.47 6,437,883 +1.54(+2.53%)
Mar 19, 2015 59.89 61.05 59.69 60.93 2,699,378 +0.17(+0.28%)
Mar 18, 2015 58.89 60.79 58.82 60.76 4,364,210 +1.51(+2.55%)
Mar 17, 2015 59.79 59.92 59.09 59.25 3,752,988 -0.69(-1.15%)
Mar 16, 2015 58.15 59.99 57.79 59.94 5,063,473 +1.07(+1.82%)
Mar 13, 2015 59.11 59.20 58.41 58.87 3,842,452 -0.86(-1.44%)
Mar 12, 2015 60.38 60.44 59.69 59.73 3,326,762 -0.44(-0.73%)
Mar 11, 2015 59.85 60.60 59.60 60.17 3,875,393 +0.10(+0.17%)
Mar 10, 2015 59.90 60.86 59.69 60.07 4,136,294 -0.54(-0.89%)
Mar 09, 2015 60.75 61.52 60.52 60.61 4,072,346 -0.31(-0.51%)
Mar 06, 2015 61.58 62.01 60.79 60.92 5,552,109 -1.18(-1.90%)
Mar 05, 2015 62.09 62.29 61.82 62.10 3,199,223 -0.36(-0.58%)
Mar 04, 2015 62.55 62.64 61.95 62.46 3,171,538 -0.19(-0.30%)
Mar 03, 2015 62.47 63.13 62.12 62.65 3,229,114 +0.10(+0.16%)
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.