Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 66.40 66.86 65.19 65.91 2,716,021 -0.50(-0.75%)
Apr 28, 2016 66.90 67.22 65.82 66.41 4,036,552 -1.06(-1.57%)
Apr 27, 2016 67.44 67.79 66.86 67.47 2,492,952 -0.08(-0.12%)
Apr 26, 2016 66.78 67.82 66.65 67.55 4,712,271 +1.58(+2.40%)
Apr 25, 2016 65.72 65.98 64.68 65.97 2,572,568 +0.00(+0.00%)
Apr 22, 2016 65.55 66.18 65.36 65.97 2,641,980 +0.88(+1.35%)
Apr 21, 2016 64.84 65.45 64.45 65.09 2,040,481 +0.36(+0.56%)
Apr 20, 2016 66.15 66.15 64.67 64.73 2,726,108 -0.95(-1.45%)
Apr 19, 2016 64.83 66.02 64.57 65.68 3,158,169 +0.98(+1.51%)
Apr 18, 2016 64.87 65.05 64.51 64.70 3,923,417 -0.57(-0.87%)
Apr 15, 2016 65.21 65.52 64.59 65.27 2,752,638 +0.09(+0.14%)
Apr 14, 2016 65.05 65.58 64.72 65.18 1,933,053 +0.38(+0.59%)
Apr 13, 2016 64.70 65.17 64.36 64.80 2,169,997 +0.49(+0.76%)
Apr 12, 2016 63.38 64.43 63.04 64.31 2,289,565 +1.09(+1.72%)
Apr 11, 2016 63.34 63.87 63.08 63.22 1,704,209 +0.02(+0.03%)
Apr 08, 2016 63.40 63.84 62.94 63.20 1,588,913 +0.39(+0.62%)
Apr 07, 2016 62.86 63.05 62.31 62.81 2,500,603 -0.69(-1.09%)
Apr 06, 2016 63.01 63.64 62.36 63.50 3,297,155 +0.33(+0.52%)
Apr 05, 2016 63.24 64.08 63.13 63.17 2,679,155 -0.63(-0.99%)
Apr 04, 2016 63.64 64.11 63.38 63.80 1,819,419 -0.11(-0.17%)
Apr 01, 2016 62.97 64.05 62.27 63.91 3,593,501 +0.59(+0.93%)
Mar 31, 2016 64.35 64.51 63.18 63.32 3,483,518 -0.85(-1.32%)
Mar 30, 2016 64.03 64.58 63.87 64.17 2,285,585 +0.53(+0.83%)
Mar 29, 2016 63.79 63.94 63.05 63.64 2,823,135 -0.55(-0.86%)
Mar 28, 2016 64.22 64.62 64.03 64.19 1,666,057 +0.24(+0.38%)
Mar 24, 2016 63.46 63.95 63.95 63.95 3,204,200 +0.20(+0.31%)
Mar 23, 2016 63.95 64.54 63.73 63.75 2,921,013 -0.18(-0.28%)
Mar 22, 2016 64.01 64.39 63.74 63.93 2,826,936 -0.64(-0.99%)
Mar 21, 2016 64.54 64.78 63.73 64.57 3,623,883 -0.29(-0.45%)
Mar 18, 2016 64.99 65.70 64.47 64.86 7,037,628 +0.27(+0.42%)
Mar 17, 2016 62.97 64.63 62.87 64.59 4,570,815 +1.43(+2.26%)
Mar 16, 2016 62.26 63.49 62.16 63.16 2,936,003 +0.33(+0.53%)
Mar 15, 2016 62.94 63.00 62.45 62.83 3,083,590 -0.47(-0.74%)
Mar 14, 2016 63.75 63.84 63.12 63.30 2,969,849 -0.53(-0.83%)
Mar 11, 2016 62.78 63.98 62.78 63.83 2,349,298 +1.67(+2.69%)
Mar 10, 2016 63.46 64.15 61.76 62.16 3,211,596 -1.29(-2.03%)
Mar 09, 2016 63.96 64.14 63.29 63.45 2,606,025 -0.08(-0.13%)
Mar 08, 2016 64.08 64.36 62.69 63.53 5,527,333 -1.18(-1.82%)
Mar 07, 2016 64.40 65.17 63.77 64.71 11,407,536 +1.53(+2.42%)
Mar 04, 2016 61.58 63.19 61.46 63.18 8,679,891 +1.27(+2.05%)
Mar 03, 2016 61.81 62.50 61.50 61.91 5,891,547 -0.24(-0.39%)
Mar 02, 2016 61.81 62.61 61.16 62.15 7,647,169 -0.79(-1.26%)
Mar 01, 2016 61.78 63.03 61.43 62.94 3,277,641 +2.07(+3.40%)
Feb 29, 2016 61.41 62.44 60.81 60.87 4,045,864 -0.64(-1.04%)
Feb 26, 2016 60.86 61.83 60.86 61.51 4,193,272 +1.09(+1.80%)
Feb 25, 2016 59.35 60.44 58.78 60.42 4,599,569 +1.40(+2.37%)
Feb 24, 2016 58.23 59.10 57.76 59.02 4,413,853 +0.19(+0.32%)
Feb 23, 2016 59.81 59.87 58.46 58.83 3,555,531 -1.40(-2.32%)
Feb 22, 2016 59.97 61.41 59.91 60.23 3,694,885 +0.26(+0.43%)
Feb 19, 2016 59.94 60.20 59.40 59.97 4,358,427 +0.00(+0.00%)
Feb 18, 2016 60.62 60.70 59.73 59.97 3,224,161 -0.63(-1.04%)
Feb 17, 2016 59.20 60.74 59.18 60.60 3,669,737 +1.74(+2.96%)
Feb 16, 2016 58.95 59.00 57.99 58.86 3,559,815 +0.46(+0.79%)
Feb 12, 2016 56.77 58.40 58.40 58.40 5,399,500 +1.78(+3.14%)
Feb 11, 2016 56.72 57.36 55.94 56.62 5,375,128 -1.29(-2.23%)
Feb 10, 2016 58.48 59.41 57.59 57.91 2,953,627 -1.17(-1.98%)
Feb 09, 2016 57.82 59.69 57.57 59.08 6,834,216 +0.93(+1.60%)
Feb 08, 2016 58.60 59.28 56.84 58.15 6,803,639 -0.74(-1.26%)
Feb 05, 2016 59.29 59.61 58.54 58.89 5,314,314 -0.21(-0.36%)
Feb 04, 2016 58.72 59.68 58.46 59.10 5,947,977 +0.34(+0.58%)
Feb 03, 2016 57.09 58.90 57.02 58.76 7,898,348 +2.58(+4.59%)
Feb 02, 2016 54.79 56.31 53.48 56.18 8,771,369 +2.88(+5.40%)
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.