Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 64.22 64.84 64.03 64.73 3,362,423 +0.42(+0.65%)
May 27, 2016 64.26 64.31 64.31 64.31 2,135,600 -0.02(-0.03%)
May 26, 2016 63.34 64.38 63.32 64.33 3,277,293 +0.90(+1.42%)
May 25, 2016 63.29 63.78 63.00 63.43 2,407,886 -0.20(-0.31%)
May 24, 2016 63.25 63.80 63.04 63.63 2,288,258 +0.68(+1.08%)
May 23, 2016 63.80 63.87 62.91 62.95 2,521,134 -0.85(-1.33%)
May 20, 2016 64.05 64.10 63.35 63.80 2,226,237 -0.05(-0.08%)
May 19, 2016 63.18 63.87 62.61 63.85 2,869,700 +0.55(+0.87%)
May 18, 2016 64.03 64.52 62.97 63.30 4,397,799 -1.21(-1.88%)
May 17, 2016 65.87 65.87 64.18 64.51 3,411,796 -1.42(-2.15%)
May 16, 2016 65.43 65.97 65.02 65.93 2,341,565 +0.32(+0.49%)
May 13, 2016 65.57 65.80 64.92 65.61 2,781,376 -0.05(-0.08%)
May 12, 2016 65.12 65.85 64.78 65.66 2,146,037 +0.45(+0.69%)
May 11, 2016 65.05 65.34 64.53 65.21 2,100,751 +0.16(+0.25%)
May 10, 2016 65.54 65.56 64.92 65.05 2,757,425 -0.24(-0.37%)
May 09, 2016 64.62 65.38 64.32 65.29 3,933,029 +0.73(+1.13%)
May 06, 2016 64.59 64.78 63.65 64.56 3,189,447 -0.59(-0.91%)
May 05, 2016 65.19 65.96 64.78 65.15 2,815,491 -0.24(-0.37%)
May 04, 2016 64.38 65.71 64.17 65.39 3,535,946 +0.89(+1.38%)
May 03, 2016 64.32 64.70 64.07 64.50 4,468,638 +0.14(+0.22%)
May 02, 2016 63.60 64.42 63.41 64.36 5,027,777 +0.86(+1.35%)
Apr 29, 2016 62.73 63.63 62.09 63.50 2,992,844 +0.44(+0.70%)
Apr 28, 2016 61.85 63.41 61.42 63.06 5,010,186 -0.87(-1.36%)
Apr 27, 2016 63.00 64.42 62.90 63.93 3,967,646 +1.03(+1.64%)
Apr 26, 2016 62.92 63.25 62.73 62.90 1,977,520 +0.09(+0.14%)
Apr 25, 2016 62.68 62.84 62.46 62.81 2,469,485 +0.07(+0.11%)
Apr 22, 2016 62.50 62.99 62.34 62.74 3,059,939 +0.48(+0.77%)
Apr 21, 2016 63.60 63.60 62.01 62.26 4,528,346 -1.44(-2.26%)
Apr 20, 2016 65.86 66.11 63.56 63.70 4,650,365 -2.14(-3.25%)
Apr 19, 2016 66.37 66.43 65.52 65.84 2,621,241 -0.40(-0.60%)
Apr 18, 2016 66.05 66.31 65.49 66.24 1,757,190 +0.19(+0.29%)
Apr 15, 2016 65.78 66.18 65.58 66.05 1,960,818 +0.46(+0.70%)
Apr 14, 2016 65.61 65.98 65.46 65.59 1,122,251 -0.20(-0.30%)
Apr 13, 2016 66.40 66.40 65.41 65.79 1,943,409 -0.52(-0.78%)
Apr 12, 2016 65.75 66.38 65.62 66.31 1,773,644 +0.63(+0.96%)
Apr 11, 2016 66.05 66.47 65.60 65.68 1,679,466 -0.33(-0.50%)
Apr 08, 2016 65.87 66.35 65.74 66.01 2,137,818 +0.51(+0.78%)
Apr 07, 2016 65.47 65.98 65.37 65.50 1,523,518 -0.13(-0.20%)
Apr 06, 2016 65.33 65.69 64.98 65.63 2,024,229 +0.23(+0.35%)
Apr 05, 2016 66.54 66.62 65.36 65.40 2,580,812 -1.18(-1.77%)
Apr 04, 2016 67.07 67.19 66.21 66.58 1,795,408 -0.43(-0.64%)
Apr 01, 2016 66.10 67.14 66.09 67.01 2,097,787 +0.61(+0.92%)
Mar 31, 2016 66.01 66.49 65.77 66.40 2,924,650 +0.38(+0.58%)
Mar 30, 2016 66.08 66.37 65.70 66.02 2,278,475 -0.01(-0.02%)
Mar 29, 2016 65.14 66.07 64.82 66.03 3,495,850 +1.03(+1.58%)
Mar 28, 2016 65.39 65.76 64.88 65.00 3,282,563 -0.06(-0.09%)
Mar 24, 2016 65.02 65.06 65.06 65.06 3,984,900 -0.02(-0.03%)
Mar 23, 2016 64.64 65.31 64.40 65.08 3,702,591 +0.31(+0.48%)
Mar 22, 2016 65.01 65.34 64.57 64.77 2,772,264 -0.03(-0.05%)
Mar 21, 2016 64.39 65.03 64.02 64.80 2,291,317 +0.01(+0.02%)
Mar 18, 2016 65.64 65.68 64.78 64.79 5,079,284 -0.64(-0.98%)
Mar 17, 2016 65.20 65.63 64.85 65.43 2,374,067 +0.30(+0.46%)
Mar 16, 2016 64.33 65.25 63.73 65.13 2,907,997 +0.72(+1.12%)
Mar 15, 2016 64.26 64.70 63.87 64.41 1,599,154 +0.19(+0.30%)
Mar 14, 2016 63.89 64.38 63.72 64.22 1,540,482 -0.01(-0.02%)
Mar 11, 2016 64.56 64.69 64.09 64.23 2,094,705 +0.10(+0.16%)
Mar 10, 2016 64.30 64.44 63.48 64.13 1,951,529 -0.17(-0.26%)
Mar 09, 2016 63.68 64.63 63.55 64.30 2,324,118 +0.69(+1.08%)
Mar 08, 2016 63.24 63.92 62.91 63.61 2,701,319 +0.37(+0.59%)
Mar 07, 2016 62.41 63.40 62.17 63.24 2,928,868 +0.81(+1.30%)
Mar 04, 2016 61.46 62.71 61.02 62.43 3,857,860 +0.66(+1.07%)
Mar 03, 2016 61.78 61.85 60.66 61.77 3,879,083 -0.12(-0.19%)
Mar 02, 2016 61.51 61.97 60.15 61.89 2,801,742 +0.16(+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.