Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 66.35 66.68 65.91 66.20 2,188,432 +0.50(+0.76%)
Jun 29, 2015 67.28 67.63 65.59 65.70 1,703,988 -2.30(-3.38%)
Jun 26, 2015 67.61 68.29 67.60 68.00 3,988,800 +0.76(+1.14%)
Jun 25, 2015 67.76 68.15 67.23 67.24 1,301,508 +0.26(+0.39%)
Jun 24, 2015 67.56 67.86 66.90 66.98 1,271,831 -0.66(-0.97%)
Jun 23, 2015 67.25 67.86 67.25 67.63 2,308,421 +0.55(+0.82%)
Jun 22, 2015 66.56 67.45 66.54 67.08 2,617,845 +0.96(+1.45%)
Jun 19, 2015 66.44 66.74 65.98 66.13 6,274,304 -0.35(-0.52%)
Jun 18, 2015 65.59 66.96 65.49 66.47 1,805,871 +1.01(+1.55%)
Jun 17, 2015 65.28 65.79 65.09 65.46 1,707,744 +0.21(+0.32%)
Jun 16, 2015 65.11 65.45 64.77 65.25 1,521,251 +0.20(+0.31%)
Jun 15, 2015 64.89 65.25 64.48 65.05 1,683,594 -0.34(-0.52%)
Jun 12, 2015 65.11 65.65 64.80 65.39 1,898,357 -0.01(-0.01%)
Jun 11, 2015 65.62 66.08 65.31 65.40 1,436,836 -0.04(-0.06%)
Jun 10, 2015 64.84 65.60 64.74 65.44 2,259,874 +0.63(+0.97%)
Jun 09, 2015 64.88 65.32 64.42 64.81 1,970,770 -0.14(-0.21%)
Jun 08, 2015 65.94 65.96 64.87 64.95 2,446,972 -1.04(-1.58%)
Jun 05, 2015 67.15 67.17 65.98 66.00 2,148,396 -1.32(-1.96%)
Jun 04, 2015 66.54 68.16 66.54 67.32 2,599,574 +0.78(+1.17%)
Jun 03, 2015 66.25 67.02 65.86 66.54 1,948,589 -0.02(-0.03%)
Jun 02, 2015 66.70 67.10 66.30 66.56 1,518,762 -0.17(-0.25%)
Jun 01, 2015 66.87 67.05 66.40 66.73 1,689,572 -0.08(-0.13%)
May 29, 2015 67.23 67.63 66.77 66.81 1,688,222 -0.70(-1.04%)
May 28, 2015 67.54 67.86 67.20 67.52 1,599,950 +0.12(+0.17%)
May 27, 2015 66.44 67.78 66.44 67.40 1,956,749 +1.10(+1.67%)
May 26, 2015 68.34 68.50 66.23 66.30 2,764,984 -1.24(-1.84%)
May 22, 2015 68.22 67.54 67.54 67.54 1,864,457 -0.77(-1.13%)
May 21, 2015 67.95 69.46 67.57 68.31 2,137,897 -0.19(-0.27%)
May 20, 2015 68.47 68.90 67.78 68.50 2,835,276 +0.45(+0.66%)
May 19, 2015 68.77 69.11 67.87 68.05 1,876,491 -0.60(-0.88%)
May 18, 2015 68.20 68.84 68.04 68.65 1,355,172 +0.52(+0.76%)
May 15, 2015 67.87 68.30 67.62 68.13 1,327,915 +0.46(+0.67%)
May 14, 2015 67.75 68.13 66.84 67.68 1,902,734 +0.49(+0.72%)
May 13, 2015 67.99 68.40 66.92 67.19 2,871,070 -0.77(-1.14%)
May 12, 2015 68.77 68.77 67.66 67.96 3,990,361 -1.04(-1.51%)
May 11, 2015 69.66 69.75 68.91 69.01 1,927,640 -0.70(-1.01%)
May 08, 2015 69.31 70.34 69.22 69.71 2,043,918 +1.00(+1.46%)
May 07, 2015 69.49 70.27 68.50 68.71 2,862,452 -1.44(-2.05%)
May 06, 2015 69.72 70.18 69.23 70.14 2,054,016 +0.75(+1.08%)
May 05, 2015 69.50 69.91 69.04 69.39 2,298,586 -0.55(-0.78%)
May 04, 2015 70.75 71.15 69.76 69.94 1,444,253 -0.85(-1.20%)
May 01, 2015 69.35 70.82 69.27 70.79 1,719,944 +1.78(+2.58%)
Apr 30, 2015 68.61 69.96 68.33 69.01 2,785,536 +0.28(+0.40%)
Apr 29, 2015 69.48 69.77 68.42 68.73 2,014,683 -0.82(-1.18%)
Apr 28, 2015 69.81 70.00 69.00 69.55 1,784,240 -0.22(-0.31%)
Apr 27, 2015 70.68 70.83 69.72 69.76 1,574,026 -0.66(-0.94%)
Apr 24, 2015 70.88 70.94 70.37 70.43 1,257,761 -0.35(-0.49%)
Apr 23, 2015 70.16 71.08 70.05 70.78 924,027 +0.40(+0.57%)
Apr 22, 2015 71.19 71.22 70.00 70.37 1,280,934 -0.85(-1.19%)
Apr 21, 2015 70.72 71.48 70.58 71.22 1,258,080 +1.04(+1.49%)
Apr 20, 2015 69.53 70.44 69.22 70.18 2,002,297 +1.11(+1.61%)
Apr 17, 2015 70.62 70.64 68.84 69.07 2,853,952 -1.98(-2.78%)
Apr 16, 2015 72.07 72.18 71.00 71.05 1,346,519 -1.03(-1.42%)
Apr 15, 2015 72.69 73.18 71.90 72.07 1,017,869 -0.31(-0.43%)
Apr 14, 2015 72.25 72.54 71.43 72.38 1,207,007 -0.01(-0.01%)
Apr 13, 2015 73.28 73.57 72.34 72.39 899,176 -0.73(-0.99%)
Apr 10, 2015 72.95 73.32 72.74 73.12 1,270,590 +0.14(+0.19%)
Apr 09, 2015 73.50 73.85 72.35 72.98 1,530,934 +0.02(+0.02%)
Apr 08, 2015 72.34 73.08 72.21 72.96 1,170,241 +0.53(+0.74%)
Apr 07, 2015 73.02 73.42 72.38 72.43 934,722 -0.71(-0.97%)
Apr 06, 2015 72.27 73.96 72.21 73.14 1,718,590 +1.00(+1.39%)
Apr 02, 2015 72.16 72.13 72.13 72.13 1,484,392 +0.19(+0.26%)
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.