Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 65.03 65.06 64.24 64.56 930,288 -0.52(-0.80%)
Apr 28, 2016 65.77 66.33 64.88 65.08 1,128,273 -1.01(-1.53%)
Apr 27, 2016 66.11 66.71 66.06 66.09 962,071 -0.36(-0.54%)
Apr 26, 2016 66.18 66.52 65.73 66.45 1,258,162 +0.30(+0.45%)
Apr 25, 2016 65.97 66.42 65.70 66.15 1,481,554 -0.14(-0.22%)
Apr 22, 2016 65.90 66.48 65.78 66.29 2,120,667 +0.48(+0.73%)
Apr 21, 2016 65.21 66.08 64.96 65.82 1,578,273 +0.23(+0.35%)
Apr 20, 2016 64.62 65.80 64.59 65.59 2,388,179 -0.39(-0.60%)
Apr 19, 2016 66.51 67.13 65.71 65.98 2,337,503 -0.12(-0.18%)
Apr 18, 2016 66.23 66.73 64.13 66.10 4,905,073 +3.62(+5.79%)
Apr 15, 2016 61.66 62.64 61.38 62.49 1,995,559 +0.82(+1.33%)
Apr 14, 2016 62.06 62.15 61.55 61.67 858,876 -0.13(-0.21%)
Apr 13, 2016 61.46 62.06 61.40 61.80 995,858 +0.42(+0.69%)
Apr 12, 2016 60.52 61.40 60.17 61.37 1,480,200 +1.13(+1.88%)
Apr 11, 2016 60.14 60.89 59.92 60.24 1,384,826 +0.52(+0.88%)
Apr 08, 2016 59.78 60.05 58.76 59.72 1,295,559 +0.23(+0.38%)
Apr 07, 2016 59.89 60.30 58.86 59.49 1,538,747 -0.97(-1.61%)
Apr 06, 2016 58.96 60.50 58.93 60.46 1,373,188 +1.47(+2.49%)
Apr 05, 2016 60.46 60.65 58.98 58.99 1,783,165 -1.44(-2.38%)
Apr 04, 2016 60.18 60.99 60.12 60.43 1,303,192 +0.39(+0.64%)
Apr 01, 2016 60.33 60.63 59.67 60.05 1,464,590 -0.69(-1.14%)
Mar 31, 2016 59.56 60.88 59.56 60.74 2,599,011 +1.18(+1.97%)
Mar 30, 2016 59.67 59.89 59.38 59.56 990,513 +0.24(+0.41%)
Mar 29, 2016 59.02 59.38 58.87 59.32 1,171,777 +0.08(+0.14%)
Mar 28, 2016 58.82 59.58 58.70 59.24 1,637,044 +0.62(+1.06%)
Mar 24, 2016 58.86 58.61 58.61 58.61 1,321,583 -0.58(-0.99%)
Mar 23, 2016 59.13 59.39 58.70 59.20 949,617 -0.01(-0.01%)
Mar 22, 2016 59.00 59.40 58.77 59.20 966,919 +0.17(+0.30%)
Mar 21, 2016 59.30 59.73 58.69 59.03 1,188,843 -0.49(-0.82%)
Mar 18, 2016 59.69 59.86 59.38 59.52 2,956,826 -0.09(-0.15%)
Mar 17, 2016 59.39 60.06 59.02 59.61 1,339,537 +0.17(+0.28%)
Mar 16, 2016 59.49 59.80 59.11 59.44 946,351 -0.07(-0.11%)
Mar 15, 2016 59.00 59.52 59.00 59.51 2,059,452 +0.06(+0.10%)
Mar 14, 2016 58.97 59.64 58.85 59.45 1,168,738 +0.32(+0.54%)
Mar 11, 2016 59.46 59.72 58.92 59.13 1,562,228 +0.03(+0.05%)
Mar 10, 2016 59.51 59.71 58.76 59.10 1,379,284 -0.05(-0.08%)
Mar 09, 2016 59.82 59.97 59.08 59.14 1,018,588 -0.44(-0.74%)
Mar 08, 2016 59.06 60.14 58.99 59.58 1,021,281 -0.02(-0.03%)
Mar 07, 2016 58.80 59.95 58.80 59.60 908,509 +0.52(+0.89%)
Mar 04, 2016 59.69 60.02 58.78 59.08 1,211,107 -0.74(-1.24%)
Mar 03, 2016 60.05 60.21 59.45 59.82 1,276,308 -0.04(-0.06%)
Mar 02, 2016 58.60 59.91 58.01 59.86 1,457,530 +1.14(+1.94%)
Mar 01, 2016 57.68 58.76 57.26 58.72 1,015,661 +1.19(+2.07%)
Feb 29, 2016 57.96 58.06 56.98 57.53 1,053,267 -0.44(-0.76%)
Feb 26, 2016 58.01 58.42 57.63 57.97 886,803 +0.24(+0.42%)
Feb 25, 2016 57.38 57.79 56.61 57.73 1,144,562 +0.29(+0.50%)
Feb 24, 2016 55.94 57.49 55.73 57.44 1,344,760 +0.94(+1.66%)
Feb 23, 2016 56.19 56.76 56.10 56.50 1,364,409 -0.02(-0.04%)
Feb 22, 2016 55.59 56.55 54.97 56.52 1,328,752 +1.87(+3.41%)
Feb 19, 2016 54.74 54.81 53.99 54.66 1,490,750 -0.14(-0.26%)
Feb 18, 2016 54.72 55.42 54.47 54.80 1,996,639 +0.17(+0.31%)
Feb 17, 2016 54.57 55.07 54.00 54.63 2,015,010 +0.77(+1.42%)
Feb 16, 2016 53.68 54.16 53.45 53.87 1,859,697 +0.73(+1.37%)
Feb 12, 2016 53.08 53.14 53.14 53.14 3,393,571 +0.39(+0.75%)
Feb 11, 2016 52.93 53.75 52.26 52.74 2,213,938 -1.98(-3.62%)
Feb 10, 2016 54.79 55.10 54.28 54.72 2,413,240 +0.17(+0.32%)
Feb 09, 2016 56.13 57.07 53.79 54.55 3,291,621 -2.40(-4.22%)
Feb 08, 2016 56.38 57.53 54.84 56.95 5,143,030 +0.77(+1.36%)
Feb 05, 2016 57.55 58.30 56.07 56.19 3,269,103 -1.36(-2.37%)
Feb 04, 2016 56.55 59.39 56.00 57.55 6,064,252 +0.68(+1.20%)
Feb 03, 2016 56.68 57.75 56.33 56.87 3,144,129 +0.50(+0.89%)
Feb 02, 2016 56.18 57.60 55.69 56.37 3,768,710 +0.43(+0.77%)
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.