Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 72.35 72.72 68.72 69.13 53,653 -3.21(-4.44%)
Apr 29, 2015 71.28 72.34 71.05 72.34 21,863 +0.90(+1.26%)
Apr 28, 2015 70.32 71.52 70.32 71.44 51,272 +1.50(+2.14%)
Apr 27, 2015 70.90 71.25 69.93 69.94 37,205 -1.06(-1.49%)
Apr 24, 2015 71.03 71.15 70.50 71.00 9,655 +0.15(+0.21%)
Apr 23, 2015 70.49 71.50 70.24 70.85 12,844 +0.25(+0.35%)
Apr 22, 2015 70.72 70.86 69.93 70.60 14,263 +0.14(+0.20%)
Apr 21, 2015 70.51 70.82 70.34 70.46 12,349 -0.06(-0.09%)
Apr 20, 2015 69.54 70.60 69.54 70.52 15,043 +1.12(+1.61%)
Apr 17, 2015 70.73 70.73 69.00 69.40 22,394 -1.79(-2.51%)
Apr 16, 2015 70.65 71.40 70.48 71.19 17,279 +0.37(+0.52%)
Apr 15, 2015 70.00 70.99 70.00 70.82 21,139 +1.05(+1.50%)
Apr 14, 2015 70.26 70.26 69.13 69.77 28,043 -0.03(-0.04%)
Apr 13, 2015 69.49 70.50 69.49 69.80 19,256 +0.31(+0.45%)
Apr 10, 2015 69.89 69.89 69.39 69.49 20,955 -0.15(-0.22%)
Apr 09, 2015 69.13 69.64 68.89 69.64 81,948 +0.96(+1.40%)
Apr 08, 2015 67.53 69.01 67.53 68.68 48,607 +1.15(+1.70%)
Apr 07, 2015 68.07 68.83 67.38 67.53 61,116 -1.39(-2.02%)
Apr 06, 2015 67.55 68.92 67.38 68.92 20,305 +0.98(+1.44%)
Apr 02, 2015 67.85 67.94 67.94 67.94 21,700 +0.18(+0.27%)
Apr 01, 2015 68.32 68.52 66.10 67.76 92,363 -0.96(-1.40%)
Mar 31, 2015 68.18 69.19 67.96 68.72 13,960 +0.28(+0.41%)
Mar 30, 2015 68.32 69.27 68.32 68.44 16,804 +0.19(+0.28%)
Mar 27, 2015 67.53 68.28 67.53 68.25 22,476 +0.74(+1.10%)
Mar 26, 2015 67.89 67.89 67.12 67.51 16,534 -0.51(-0.75%)
Mar 25, 2015 69.20 69.31 68.02 68.02 41,080 -1.27(-1.83%)
Mar 24, 2015 70.59 70.65 69.29 69.29 14,558 -1.67(-2.35%)
Mar 23, 2015 70.43 71.22 70.36 70.96 16,897 +0.85(+1.21%)
Mar 20, 2015 69.30 70.54 69.26 70.11 55,983 +0.89(+1.29%)
Mar 19, 2015 68.88 69.56 68.82 69.22 42,726 +0.10(+0.14%)
Mar 18, 2015 68.66 69.36 68.21 69.12 42,858 +0.00(+0.00%)
Mar 17, 2015 68.99 69.40 68.72 69.12 29,424 -0.37(-0.53%)
Mar 16, 2015 68.92 69.87 68.53 69.49 53,599 +1.14(+1.67%)
Mar 13, 2015 69.79 69.81 67.90 68.35 47,890 -1.55(-2.22%)
Mar 12, 2015 69.53 70.18 69.25 69.90 15,513 +0.56(+0.81%)
Mar 11, 2015 69.80 69.83 69.02 69.34 22,243 -0.61(-0.87%)
Mar 10, 2015 71.01 71.05 69.94 69.95 25,497 -1.50(-2.10%)
Mar 09, 2015 70.45 71.98 70.12 71.45 40,159 +1.10(+1.56%)
Mar 06, 2015 70.44 71.08 69.78 70.35 47,114 -0.15(-0.21%)
Mar 05, 2015 71.31 71.31 70.34 70.50 31,283 -0.70(-0.98%)
Mar 04, 2015 72.00 71.94 70.49 71.20 28,658 -0.74(-1.03%)
Mar 03, 2015 71.11 72.12 70.98 71.94 21,642 +0.86(+1.21%)
Mar 02, 2015 70.50 71.53 70.50 71.08 18,678 +0.86(+1.22%)
Feb 27, 2015 70.16 70.98 69.91 70.22 18,291 +0.38(+0.54%)
Feb 26, 2015 70.69 70.69 69.23 69.84 23,308 -0.54(-0.77%)
Feb 25, 2015 71.03 71.03 70.24 70.38 11,093 -0.50(-0.71%)
Feb 24, 2015 70.57 71.16 70.50 70.88 21,684 +0.28(+0.40%)
Feb 23, 2015 70.03 70.66 69.55 70.60 70,731 +0.57(+0.81%)
Feb 20, 2015 69.38 70.07 68.67 70.03 39,954 +0.47(+0.68%)
Feb 19, 2015 68.05 69.70 67.92 69.56 38,740 +1.25(+1.83%)
Feb 18, 2015 69.20 69.56 68.17 68.31 15,209 -1.08(-1.56%)
Feb 17, 2015 69.21 69.62 68.40 69.39 19,573 +0.31(+0.45%)
Feb 13, 2015 68.06 69.08 69.08 69.08 17,300 +1.02(+1.50%)
Feb 12, 2015 67.84 68.19 66.83 68.06 28,910 +0.79(+1.17%)
Feb 11, 2015 68.24 68.24 66.88 67.27 33,636 -0.99(-1.45%)
Feb 10, 2015 69.00 69.00 67.65 68.26 14,591 -0.15(-0.22%)
Feb 09, 2015 66.72 68.58 66.72 68.41 42,392 +1.27(+1.89%)
Feb 06, 2015 66.36 67.74 66.36 67.14 21,030 +0.79(+1.19%)
Feb 05, 2015 67.11 67.11 65.76 66.35 53,661 +0.31(+0.47%)
Feb 04, 2015 67.00 67.26 66.54 66.04 32,685 -1.09(-1.62%)
Feb 03, 2015 65.86 67.16 65.86 67.13 25,885 +1.68(+2.57%)
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.