Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.74 65.81 65.59 65.61 2,915,118 -0.07(-0.11%)
May 27, 2016 65.55 65.68 65.68 65.68 3,231,012 +0.07(+0.11%)
May 26, 2016 65.89 65.91 65.57 65.61 3,109,964 -0.13(-0.20%)
May 25, 2016 65.76 65.82 65.68 65.74 4,273,250 +0.15(+0.23%)
May 24, 2016 65.40 65.68 65.33 65.59 5,719,187 +0.39(+0.60%)
May 23, 2016 65.14 65.27 65.07 65.20 3,315,099 +0.04(+0.06%)
May 20, 2016 64.94 65.22 64.94 65.16 6,408,685 +0.22(+0.34%)
May 19, 2016 64.86 65.00 64.70 64.94 6,355,267 -0.15(-0.23%)
May 18, 2016 65.13 65.35 64.94 65.09 6,415,126 -0.06(-0.09%)
May 17, 2016 65.29 65.29 65.05 65.14 5,282,972 -0.06(-0.09%)
May 16, 2016 64.98 65.22 64.86 65.20 4,423,489 +0.39(+0.60%)
May 13, 2016 65.09 65.17 64.73 64.81 5,594,428 -0.26(-0.40%)
May 12, 2016 65.27 65.27 65.00 65.07 3,974,361 +0.00(+0.00%)
May 11, 2016 65.14 65.34 65.00 65.07 6,209,646 -0.02(-0.03%)
May 10, 2016 64.64 65.14 64.64 65.09 5,817,514 +0.50(+0.78%)
May 09, 2016 64.62 64.72 64.51 64.59 4,510,207 -0.04(-0.06%)
May 06, 2016 64.40 64.83 64.36 64.62 6,344,881 -0.02(-0.03%)
May 05, 2016 64.86 64.86 64.59 64.64 7,057,103 +0.02(+0.03%)
May 04, 2016 64.81 64.88 64.57 64.62 8,662,784 -0.34(-0.52%)
May 03, 2016 65.33 65.33 64.88 64.96 5,472,525 -0.50(-0.77%)
May 02, 2016 65.26 65.46 65.26 65.46 3,101,139 +0.06(+0.09%)
Apr 29, 2016 65.24 65.48 65.05 65.40 7,579,053 +0.11(+0.17%)
Apr 28, 2016 65.27 65.57 65.25 65.29 5,100,606 -0.02(-0.03%)
Apr 27, 2016 65.01 65.38 65.00 65.31 5,147,583 +0.35(+0.54%)
Apr 26, 2016 64.90 64.96 64.75 64.96 4,741,881 +0.26(+0.40%)
Apr 25, 2016 64.83 64.92 64.66 64.70 3,892,067 -0.22(-0.34%)
Apr 22, 2016 64.79 64.96 64.74 64.92 5,471,733 +0.19(+0.29%)
Apr 21, 2016 65.05 65.11 64.70 64.74 6,422,270 -0.22(-0.34%)
Apr 20, 2016 64.90 65.12 64.72 64.96 5,841,525 +0.13(+0.20%)
Apr 19, 2016 64.62 64.85 64.55 64.83 3,951,882 +0.35(+0.55%)
Apr 18, 2016 63.85 64.49 63.81 64.48 4,607,629 +0.44(+0.69%)
Apr 15, 2016 64.07 64.12 63.96 64.03 4,706,649 -0.13(-0.20%)
Apr 14, 2016 64.20 64.24 64.11 64.16 4,737,646 -0.06(-0.09%)
Apr 13, 2016 64.05 64.37 63.98 64.22 5,123,326 +0.44(+0.70%)
Apr 12, 2016 63.49 63.83 63.44 63.77 5,457,968 +0.41(+0.64%)
Apr 11, 2016 63.33 63.51 63.33 63.36 2,854,711 +0.11(+0.18%)
Apr 08, 2016 63.25 63.31 63.14 63.25 5,298,363 +0.41(+0.65%)
Apr 07, 2016 63.03 63.18 62.80 62.85 6,775,419 -0.37(-0.59%)
Apr 06, 2016 62.90 63.27 62.83 63.22 10,358,981 +0.46(+0.74%)
Apr 05, 2016 62.70 62.94 62.64 62.75 6,419,635 -0.26(-0.41%)
Apr 04, 2016 63.16 63.31 62.94 63.01 6,884,075 -0.24(-0.38%)
Apr 01, 2016 62.94 63.33 62.72 63.25 9,746,651 +0.14(+0.22%)
Mar 31, 2016 62.99 63.25 62.95 63.12 7,912,300 +0.09(+0.15%)
Mar 30, 2016 62.86 63.13 62.86 63.02 6,205,451 +0.22(+0.35%)
Mar 29, 2016 62.51 62.86 62.32 62.80 6,858,178 +0.18(+0.29%)
Mar 28, 2016 63.02 63.06 62.58 62.62 5,078,626 -0.31(-0.50%)
Mar 24, 2016 62.75 62.93 62.93 62.93 4,904,336 -0.28(-0.44%)
Mar 23, 2016 63.47 63.49 63.19 63.21 6,774,757 -0.33(-0.52%)
Mar 22, 2016 63.52 63.62 63.39 63.54 6,686,320 -0.09(-0.14%)
Mar 21, 2016 63.72 63.76 63.47 63.63 5,225,975 -0.02(-0.03%)
Mar 18, 2016 63.71 63.96 63.61 63.65 7,369,100 +0.07(+0.12%)
Mar 17, 2016 63.15 63.74 63.12 63.58 10,623,664 +0.42(+0.67%)
Mar 16, 2016 62.49 63.35 62.45 63.15 7,298,057 +0.44(+0.71%)
Mar 15, 2016 62.77 62.86 62.56 62.71 6,313,202 -0.41(-0.64%)
Mar 14, 2016 63.21 63.25 62.86 63.12 5,322,071 -0.15(-0.23%)
Mar 11, 2016 63.04 63.39 63.04 63.26 7,774,448 +0.74(+1.18%)
Mar 10, 2016 62.42 62.60 62.12 62.53 7,041,175 +0.44(+0.71%)
Mar 09, 2016 62.16 62.16 61.89 62.08 3,757,217 +0.15(+0.24%)
Mar 08, 2016 62.20 62.35 61.94 61.94 11,486,571 -0.42(-0.68%)
Mar 07, 2016 62.29 62.43 62.17 62.36 6,093,052 +0.06(+0.09%)
Mar 04, 2016 62.23 62.55 61.99 62.31 6,207,985 +0.20(+0.33%)
Mar 03, 2016 61.90 62.27 61.64 62.10 5,725,805 +0.17(+0.27%)
Mar 02, 2016 61.97 62.03 61.77 61.94 8,907,934 -0.44(-0.71%)
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.