Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 64.63 65.16 64.37 64.65 5,151,731 +0.03(+0.05%)
May 27, 2016 65.07 64.61 64.61 64.61 3,769,124 -0.46(-0.70%)
May 26, 2016 64.28 65.14 63.99 65.07 3,080,951 +0.84(+1.31%)
May 25, 2016 65.04 65.05 64.15 64.22 5,364,074 -0.39(-0.60%)
May 24, 2016 64.23 64.79 64.07 64.61 4,308,282 +0.78(+1.23%)
May 23, 2016 64.62 64.74 63.69 63.83 5,154,584 -0.63(-0.98%)
May 20, 2016 64.44 65.09 64.34 64.46 5,442,364 +0.43(+0.67%)
May 19, 2016 64.72 64.82 63.53 64.03 5,627,669 -1.74(-2.65%)
May 18, 2016 65.83 66.21 65.15 65.77 5,414,160 -0.05(-0.08%)
May 17, 2016 67.39 67.82 65.07 65.82 8,302,313 -1.64(-2.43%)
May 16, 2016 65.46 67.61 65.46 67.46 5,315,736 +1.69(+2.57%)
May 13, 2016 65.33 66.39 65.11 65.77 4,212,667 +0.32(+0.49%)
May 12, 2016 66.10 66.29 64.93 65.45 4,737,499 -0.30(-0.46%)
May 11, 2016 65.46 66.40 65.34 65.75 4,313,201 -0.05(-0.08%)
May 10, 2016 65.30 66.01 65.09 65.80 5,101,170 +1.10(+1.71%)
May 09, 2016 64.00 64.96 63.99 64.70 3,462,107 +0.85(+1.33%)
May 06, 2016 63.95 64.15 62.77 63.85 4,903,567 -0.57(-0.89%)
May 05, 2016 63.95 64.53 63.81 64.42 4,026,657 +0.34(+0.53%)
May 04, 2016 64.34 64.72 63.88 64.08 4,880,111 -1.18(-1.81%)
May 03, 2016 65.34 65.60 64.70 65.26 3,821,404 -0.43(-0.65%)
May 02, 2016 65.00 65.97 64.89 65.69 4,173,545 +1.04(+1.62%)
Apr 29, 2016 65.48 65.48 64.28 64.65 3,956,855 -0.80(-1.22%)
Apr 28, 2016 65.15 65.61 64.77 65.44 5,120,969 -0.04(-0.07%)
Apr 27, 2016 65.49 66.04 64.89 65.48 4,312,314 +0.21(+0.31%)
Apr 26, 2016 65.58 67.02 65.12 65.28 6,248,245 -1.43(-2.14%)
Apr 25, 2016 66.30 66.76 66.03 66.71 4,400,802 +0.09(+0.14%)
Apr 22, 2016 65.99 66.71 65.85 66.61 3,151,295 +0.39(+0.59%)
Apr 21, 2016 66.05 66.84 65.83 66.22 3,839,855 +0.25(+0.38%)
Apr 20, 2016 66.14 66.56 65.54 65.97 4,731,135 -0.15(-0.22%)
Apr 19, 2016 66.40 67.19 65.60 66.12 4,462,731 +0.03(+0.04%)
Apr 18, 2016 64.69 66.13 64.35 66.09 4,777,746 +1.45(+2.24%)
Apr 15, 2016 64.72 65.26 64.27 64.65 3,513,860 -0.09(-0.13%)
Apr 14, 2016 64.45 64.90 64.02 64.73 3,530,920 +0.40(+0.63%)
Apr 13, 2016 63.96 64.39 63.40 64.33 2,735,799 +0.50(+0.79%)
Apr 12, 2016 63.15 64.44 62.93 63.82 3,329,658 +0.53(+0.84%)
Apr 11, 2016 63.75 63.97 63.16 63.29 3,915,337 -0.38(-0.59%)
Apr 08, 2016 64.43 64.43 63.22 63.67 3,768,403 -0.17(-0.27%)
Apr 07, 2016 63.77 64.33 63.21 63.84 4,351,143 -0.15(-0.23%)
Apr 06, 2016 62.31 64.24 62.31 63.99 6,623,620 +1.47(+2.35%)
Apr 05, 2016 62.29 63.04 62.03 62.51 4,196,540 -0.12(-0.19%)
Apr 04, 2016 62.96 63.16 62.39 62.63 3,267,141 -0.21(-0.33%)
Apr 01, 2016 61.28 63.08 61.22 62.84 4,771,168 +1.21(+1.96%)
Mar 31, 2016 61.43 61.91 60.85 61.63 4,299,615 +0.20(+0.32%)
Mar 30, 2016 61.61 61.91 60.83 61.44 3,599,792 +0.07(+0.11%)
Mar 29, 2016 60.55 61.57 60.48 61.37 4,457,086 +0.92(+1.53%)
Mar 28, 2016 61.07 61.17 60.24 60.44 3,110,095 -0.43(-0.70%)
Mar 24, 2016 60.47 60.87 60.87 60.87 3,379,988 -0.04(-0.07%)
Mar 23, 2016 61.77 61.82 60.69 60.91 4,538,483 -0.64(-1.04%)
Mar 22, 2016 60.09 61.83 60.05 61.56 8,944,311 +1.43(+2.38%)
Mar 21, 2016 60.60 60.81 59.78 60.13 6,893,464 -0.60(-0.99%)
Mar 18, 2016 59.23 60.81 59.11 60.73 11,837,664 +1.62(+2.74%)
Mar 17, 2016 61.82 61.92 58.10 59.11 18,017,792 -2.93(-4.72%)
Mar 16, 2016 61.02 62.39 60.91 62.03 6,177,310 +1.06(+1.74%)
Mar 15, 2016 61.32 61.62 59.57 60.97 16,062,984 -2.29(-3.61%)
Mar 14, 2016 63.56 63.85 63.16 63.26 3,740,915 -0.63(-0.99%)
Mar 11, 2016 62.88 64.15 62.64 63.89 4,121,090 +1.40(+2.23%)
Mar 10, 2016 63.34 63.52 61.99 62.50 5,163,352 -0.45(-0.71%)
Mar 09, 2016 62.92 63.28 62.48 62.94 2,771,422 +0.46(+0.74%)
Mar 08, 2016 62.43 63.81 62.39 62.48 3,827,596 -0.34(-0.55%)
Mar 07, 2016 62.63 63.30 62.31 62.82 4,022,673 -0.17(-0.27%)
Mar 04, 2016 62.80 63.39 62.39 62.99 4,067,763 +0.30(+0.48%)
Mar 03, 2016 63.16 63.24 62.12 62.69 5,288,635 -0.66(-1.04%)
Mar 02, 2016 62.25 63.38 62.00 63.35 7,873,482 +1.10(+1.76%)
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.