Historical Prices

Date Open High Low Close Volume Change (%)
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 63.47 64.13 1,951,529 -0.17(-0.26%)
Mar 09, 2016 63.68 64.63 63.54 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%)
Mar 01, 2016 62.07 62.27 61.25 61.73 2,059,580 -0.02(-0.03%)
Feb 29, 2016 61.47 62.39 61.44 61.75 3,224,890 +0.28(+0.46%)
Feb 26, 2016 63.28 63.77 61.42 61.47 3,320,851 -2.42(-3.79%)
Feb 25, 2016 63.17 63.90 63.02 63.89 1,762,584 +0.88(+1.40%)
Feb 24, 2016 62.78 63.30 62.40 63.01 1,800,743 +0.25(+0.40%)
Feb 23, 2016 62.47 62.94 62.10 62.76 1,943,760 -0.09(-0.14%)
Feb 22, 2016 62.01 62.88 61.85 62.85 2,213,508 +0.94(+1.52%)
Feb 19, 2016 62.43 62.45 61.59 61.91 2,445,683 -0.54(-0.86%)
Feb 18, 2016 61.29 62.78 60.92 62.45 2,926,662 +1.35(+2.21%)
Feb 17, 2016 61.12 61.28 60.33 61.10 3,400,740 +0.01(+0.02%)
Feb 16, 2016 60.92 61.56 60.50 61.09 3,925,082 +0.49(+0.81%)
Feb 12, 2016 61.31 60.60 60.60 60.60 3,847,300 -0.71(-1.16%)
Feb 11, 2016 62.53 63.00 61.28 61.31 3,288,394 -1.59(-2.53%)
Feb 10, 2016 62.06 63.38 61.55 62.90 4,180,326 +0.53(+0.85%)
Feb 09, 2016 62.40 62.93 61.95 62.37 3,166,401 -0.12(-0.19%)
Feb 08, 2016 62.23 63.05 61.38 62.49 4,545,095 -0.35(-0.56%)
Feb 05, 2016 62.17 63.28 61.55 62.84 4,122,987 +0.55(+0.88%)
Feb 04, 2016 63.15 63.34 62.03 62.29 4,114,594 -1.02(-1.61%)
Feb 03, 2016 62.38 63.63 62.18 63.31 4,944,787 +1.31(+2.11%)
Feb 02, 2016 61.66 62.29 61.50 62.00 4,598,927 +0.21(+0.34%)
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.