Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.25 65.29 63.59 64.49 859,572 -0.80(-1.23%)
May 27, 2016 63.07 65.29 65.29 65.29 1,037,600 +2.14(+3.39%)
May 26, 2016 65.21 65.21 62.91 63.15 809,747 -2.17(-3.32%)
May 25, 2016 64.78 65.74 64.26 65.32 738,919 +0.35(+0.54%)
May 24, 2016 63.93 65.71 62.85 64.97 760,968 +1.49(+2.35%)
May 23, 2016 63.15 64.41 62.88 63.48 987,478 -0.34(-0.53%)
May 20, 2016 62.70 64.08 62.44 63.82 683,975 +1.55(+2.49%)
May 19, 2016 61.63 63.17 61.18 62.27 692,183 +0.43(+0.70%)
May 18, 2016 61.80 62.11 61.09 61.84 628,576 -0.07(-0.11%)
May 17, 2016 62.59 63.22 61.60 61.91 666,085 -0.89(-1.42%)
May 16, 2016 60.95 62.95 60.81 62.80 886,618 +2.17(+3.58%)
May 13, 2016 60.88 61.43 60.13 60.63 573,699 -0.53(-0.87%)
May 12, 2016 63.85 63.94 60.30 61.16 670,349 -2.29(-3.61%)
May 11, 2016 62.87 64.80 62.67 63.45 769,128 +0.96(+1.54%)
May 10, 2016 62.93 62.94 61.70 62.49 528,837 +0.05(+0.08%)
May 09, 2016 61.20 62.95 61.09 62.44 850,487 +1.13(+1.84%)
May 06, 2016 61.36 61.82 60.07 61.31 715,355 -0.09(-0.15%)
May 05, 2016 61.28 61.86 60.84 61.40 876,037 +0.00(+0.00%)
May 04, 2016 62.77 62.77 61.07 61.40 847,453 -1.68(-2.66%)
May 03, 2016 63.80 64.92 62.15 63.08 2,054,353 -2.02(-3.10%)
May 02, 2016 64.12 65.89 63.59 65.10 805,112 +0.72(+1.12%)
Apr 29, 2016 65.67 65.67 62.64 64.38 1,155,589 -1.58(-2.40%)
Apr 28, 2016 67.04 68.99 65.70 65.96 1,659,487 -2.45(-3.58%)
Apr 27, 2016 69.07 70.80 67.80 68.41 889,121 -1.41(-2.02%)
Apr 26, 2016 69.10 69.87 68.51 69.82 518,318 +0.69(+1.00%)
Apr 25, 2016 68.31 69.78 68.27 69.13 634,703 +0.70(+1.02%)
Apr 22, 2016 67.50 68.87 67.50 68.43 443,708 +0.75(+1.11%)
Apr 21, 2016 67.27 68.09 67.08 67.68 496,696 +0.62(+0.92%)
Apr 20, 2016 66.90 67.56 65.90 67.06 370,117 +0.26(+0.39%)
Apr 19, 2016 67.70 67.90 66.52 66.80 617,629 -0.86(-1.27%)
Apr 18, 2016 66.38 68.04 66.28 67.66 429,620 +0.85(+1.27%)
Apr 15, 2016 67.07 67.59 66.14 66.81 445,294 -0.23(-0.34%)
Apr 14, 2016 65.75 67.90 65.60 67.04 696,241 +1.17(+1.78%)
Apr 13, 2016 65.53 66.45 64.86 65.87 760,984 +0.58(+0.89%)
Apr 12, 2016 66.52 66.79 64.14 65.29 924,949 -1.51(-2.26%)
Apr 11, 2016 68.00 68.27 66.49 66.80 605,144 -1.28(-1.88%)
Apr 08, 2016 69.01 69.43 67.01 68.08 462,259 -0.35(-0.51%)
Apr 07, 2016 68.35 68.98 67.81 68.43 617,974 -0.29(-0.42%)
Apr 06, 2016 67.36 68.98 67.32 68.72 623,268 +0.93(+1.37%)
Apr 05, 2016 69.50 69.88 67.56 67.79 715,319 -2.70(-3.83%)
Apr 04, 2016 68.15 72.11 67.63 70.49 1,501,743 +2.86(+4.23%)
Apr 01, 2016 67.46 69.37 66.04 67.63 1,123,526 -0.28(-0.41%)
Mar 31, 2016 65.22 69.12 65.10 67.91 1,346,184 +2.41(+3.68%)
Mar 30, 2016 63.22 66.25 63.22 65.50 1,199,810 +2.62(+4.17%)
Mar 29, 2016 60.00 63.24 58.90 62.88 983,836 +3.42(+5.75%)
Mar 28, 2016 59.74 60.01 59.03 59.46 675,683 -0.50(-0.83%)
Mar 24, 2016 60.56 59.96 59.96 59.96 434,000 -1.19(-1.95%)
Mar 23, 2016 62.07 62.28 61.02 61.15 547,990 -1.54(-2.46%)
Mar 22, 2016 59.42 63.17 59.42 62.69 815,953 +3.18(+5.34%)
Mar 21, 2016 60.18 61.17 59.28 59.51 601,424 -1.22(-2.01%)
Mar 18, 2016 59.70 61.27 58.88 60.73 743,817 +1.33(+2.24%)
Mar 17, 2016 60.04 60.56 58.45 59.40 781,257 -0.84(-1.39%)
Mar 16, 2016 61.98 62.97 59.95 60.24 665,640 -1.72(-2.78%)
Mar 15, 2016 63.38 63.62 61.82 61.96 1,000,630 -2.08(-3.25%)
Mar 14, 2016 62.47 64.59 62.47 64.04 927,346 -1.11(-1.70%)
Mar 11, 2016 63.44 65.43 63.09 65.15 676,077 +2.54(+4.06%)
Mar 10, 2016 64.53 65.29 61.26 62.61 1,444,262 -1.92(-2.98%)
Mar 09, 2016 66.19 66.29 62.38 64.53 1,256,237 -1.57(-2.38%)
Mar 08, 2016 67.88 68.91 65.88 66.10 569,572 -2.28(-3.33%)
Mar 07, 2016 66.66 68.87 66.23 68.38 705,617 +1.55(+2.32%)
Mar 04, 2016 66.26 67.56 66.11 66.83 507,636 +0.43(+0.65%)
Mar 03, 2016 65.41 66.52 64.55 66.40 503,455 +0.64(+0.97%)
Mar 02, 2016 65.83 66.49 64.76 65.76 933,574 +0.11(+0.17%)
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.