Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.00 72.72 70.75 71.72 704,926 +0.45(+0.63%)
May 28, 2015 71.44 71.80 70.36 71.27 680,101 -0.37(-0.52%)
May 27, 2015 68.63 71.73 68.22 71.64 847,212 +2.99(+4.36%)
May 26, 2015 68.00 69.16 67.68 68.65 574,504 -0.03(-0.04%)
May 22, 2015 68.20 68.68 68.68 68.68 474,800 +0.43(+0.63%)
May 21, 2015 68.97 69.21 67.78 68.25 457,718 -0.92(-1.33%)
May 20, 2015 70.00 70.34 68.74 69.17 346,809 -0.62(-0.89%)
May 19, 2015 70.00 70.38 69.27 69.79 439,684 -0.31(-0.44%)
May 18, 2015 68.30 70.37 67.93 70.10 480,080 +1.71(+2.50%)
May 15, 2015 69.01 69.22 67.72 68.39 290,148 -0.54(-0.78%)
May 14, 2015 68.03 69.80 66.55 68.93 569,628 +1.16(+1.71%)
May 13, 2015 68.21 68.26 66.50 67.77 367,068 -0.31(-0.46%)
May 12, 2015 67.21 68.58 66.15 68.08 570,472 +0.48(+0.71%)
May 11, 2015 67.75 68.72 67.40 67.60 458,854 -0.30(-0.44%)
May 08, 2015 68.23 68.98 67.16 67.90 617,094 +0.42(+0.62%)
May 07, 2015 66.11 68.36 65.90 67.48 705,359 +1.16(+1.75%)
May 06, 2015 66.24 66.74 65.39 66.32 497,161 +0.12(+0.18%)
May 05, 2015 67.81 68.49 65.76 66.20 713,243 -1.99(-2.92%)
May 04, 2015 66.74 68.63 66.66 68.19 790,953 +1.07(+1.59%)
May 01, 2015 68.16 68.48 66.56 67.12 907,010 -0.45(-0.67%)
Apr 30, 2015 66.20 69.65 65.80 67.57 1,552,703 +0.44(+0.66%)
Apr 29, 2015 67.35 68.33 66.25 67.13 1,370,035 -0.90(-1.32%)
Apr 28, 2015 67.55 68.65 65.80 68.03 880,507 +0.47(+0.70%)
Apr 27, 2015 69.89 70.12 66.58 67.56 881,123 -1.87(-2.69%)
Apr 24, 2015 70.81 71.03 69.20 69.43 650,241 -1.13(-1.60%)
Apr 23, 2015 69.26 71.24 69.02 70.56 1,041,155 +1.28(+1.85%)
Apr 22, 2015 70.40 70.87 68.61 69.28 626,621 -1.05(-1.49%)
Apr 21, 2015 68.55 70.54 68.14 70.33 562,122 +1.91(+2.79%)
Apr 20, 2015 68.23 68.70 67.16 68.42 498,226 +1.02(+1.51%)
Apr 17, 2015 67.27 67.63 66.68 67.40 443,626 -0.53(-0.78%)
Apr 16, 2015 68.59 68.84 67.39 67.93 538,132 -0.56(-0.82%)
Apr 15, 2015 68.01 68.79 67.18 68.49 691,014 +0.59(+0.87%)
Apr 14, 2015 67.43 68.11 66.77 67.90 406,304 +0.48(+0.71%)
Apr 13, 2015 67.98 68.91 66.78 67.42 666,340 -0.47(-0.69%)
Apr 10, 2015 65.30 68.49 65.02 67.89 1,310,678 +2.89(+4.45%)
Apr 09, 2015 64.27 65.19 63.95 65.00 776,278 +0.79(+1.23%)
Apr 08, 2015 63.02 64.50 62.88 64.21 706,080 +1.00(+1.58%)
Apr 07, 2015 63.47 64.20 63.03 63.21 624,186 -0.17(-0.27%)
Apr 06, 2015 62.33 63.57 62.00 63.38 609,589 +0.43(+0.68%)
Apr 02, 2015 61.62 62.95 62.95 62.95 649,600 +1.46(+2.37%)
Apr 01, 2015 61.88 62.18 60.80 61.49 673,237 -0.85(-1.36%)
Mar 31, 2015 61.69 62.86 61.40 62.34 817,780 +0.36(+0.58%)
Mar 30, 2015 60.81 62.54 60.45 61.98 667,791 +1.82(+3.03%)
Mar 27, 2015 58.25 60.55 58.25 60.16 482,158 +1.79(+3.07%)
Mar 26, 2015 59.56 59.74 57.82 58.37 705,002 -1.40(-2.34%)
Mar 25, 2015 61.84 61.84 59.50 59.77 646,125 -1.45(-2.36%)
Mar 24, 2015 61.60 62.39 61.00 61.22 415,774 -0.32(-0.52%)
Mar 23, 2015 61.72 61.85 60.87 61.53 619,436 -0.44(-0.70%)
Mar 20, 2015 63.48 64.00 61.62 61.97 756,351 -1.47(-2.32%)
Mar 19, 2015 62.28 63.67 61.97 63.44 385,188 +0.94(+1.50%)
Mar 18, 2015 62.36 63.50 61.45 62.50 581,623 +0.19(+0.30%)
Mar 17, 2015 62.92 63.30 61.90 62.31 346,023 -0.69(-1.10%)
Mar 16, 2015 60.56 64.00 60.52 63.00 970,399 +2.97(+4.95%)
Mar 13, 2015 59.02 60.23 59.02 60.03 895,841 +0.31(+0.52%)
Mar 12, 2015 58.92 60.00 57.90 59.72 1,234,725 -0.19(-0.32%)
Mar 11, 2015 58.51 60.03 57.95 59.91 836,868 +1.41(+2.41%)
Mar 10, 2015 58.92 59.45 57.88 58.50 1,282,614 -1.11(-1.86%)
Mar 09, 2015 59.87 59.93 58.43 59.61 760,779 +0.02(+0.03%)
Mar 06, 2015 59.80 60.35 59.02 59.59 638,180 -0.96(-1.59%)
Mar 05, 2015 59.82 60.85 59.77 60.55 547,226 +0.67(+1.12%)
Mar 04, 2015 58.87 60.19 59.05 59.88 732,199 +0.83(+1.41%)
Mar 03, 2015 59.63 59.73 57.44 59.05 1,031,440 -0.61(-1.02%)
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.