Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 65.69 65.69 64.48 64.85 3,944,591 -0.80(-1.22%)
Apr 28, 2016 65.35 65.82 64.97 65.64 5,105,096 -0.04(-0.07%)
Apr 27, 2016 65.70 66.25 65.10 65.69 4,298,948 +0.21(+0.31%)
Apr 26, 2016 65.78 67.22 65.33 65.48 6,228,879 -1.43(-2.14%)
Apr 25, 2016 66.50 66.97 66.24 66.92 4,387,162 +0.09(+0.14%)
Apr 22, 2016 66.19 66.92 66.05 66.82 3,141,528 +0.39(+0.59%)
Apr 21, 2016 66.25 67.05 66.03 66.43 3,827,953 +0.25(+0.38%)
Apr 20, 2016 66.35 66.77 65.74 66.18 4,716,471 -0.15(-0.22%)
Apr 19, 2016 66.61 67.40 65.80 66.32 4,448,898 +0.03(+0.04%)
Apr 18, 2016 64.89 66.33 64.55 66.30 4,762,938 +1.45(+2.24%)
Apr 15, 2016 64.92 65.46 64.47 64.85 3,502,969 -0.09(-0.13%)
Apr 14, 2016 64.65 65.10 64.22 64.93 3,519,976 +0.40(+0.63%)
Apr 13, 2016 64.16 64.59 63.60 64.53 2,727,320 +0.51(+0.79%)
Apr 12, 2016 63.34 64.64 63.13 64.02 3,319,338 +0.53(+0.84%)
Apr 11, 2016 63.94 64.17 63.36 63.49 3,903,201 -0.38(-0.59%)
Apr 08, 2016 64.63 64.63 63.41 63.87 3,756,723 -0.17(-0.27%)
Apr 07, 2016 63.97 64.53 63.40 64.04 4,337,656 -0.15(-0.23%)
Apr 06, 2016 62.50 64.44 62.50 64.19 6,603,090 +1.48(+2.35%)
Apr 05, 2016 62.49 63.23 62.23 62.71 4,183,533 -0.12(-0.19%)
Apr 04, 2016 63.16 63.35 62.58 62.83 3,257,014 -0.21(-0.33%)
Apr 01, 2016 61.47 63.28 61.41 63.03 4,756,380 +1.21(+1.96%)
Mar 31, 2016 61.62 62.10 61.04 61.82 4,286,288 +0.20(+0.32%)
Mar 30, 2016 61.80 62.10 61.02 61.63 3,588,634 +0.07(+0.11%)
Mar 29, 2016 60.73 61.76 60.67 61.56 4,443,271 +0.93(+1.53%)
Mar 28, 2016 61.26 61.36 60.42 60.63 3,100,455 -0.43(-0.70%)
Mar 24, 2016 60.66 61.06 61.06 61.06 3,369,512 -0.04(-0.07%)
Mar 23, 2016 61.96 62.01 60.88 61.10 4,524,416 -0.64(-1.04%)
Mar 22, 2016 60.28 62.02 60.24 61.75 8,916,588 +1.43(+2.38%)
Mar 21, 2016 60.79 61.00 59.96 60.31 6,872,098 -0.60(-0.99%)
Mar 18, 2016 59.41 61.00 59.29 60.91 11,800,972 +1.62(+2.74%)
Mar 17, 2016 62.01 62.12 58.28 59.29 17,961,944 -2.94(-4.72%)
Mar 16, 2016 61.21 62.59 61.10 62.23 6,158,163 +1.06(+1.74%)
Mar 15, 2016 61.52 61.82 59.76 61.16 16,013,197 -2.29(-3.61%)
Mar 14, 2016 63.76 64.05 63.35 63.46 3,729,320 -0.64(-0.99%)
Mar 11, 2016 63.08 64.35 62.84 64.09 4,108,316 +1.40(+2.23%)
Mar 10, 2016 63.53 63.71 62.18 62.69 5,147,348 -0.45(-0.71%)
Mar 09, 2016 63.11 63.48 62.67 63.14 2,762,832 +0.46(+0.74%)
Mar 08, 2016 62.62 64.00 62.58 62.67 3,815,732 -0.34(-0.54%)
Mar 07, 2016 62.82 63.50 62.50 63.02 4,010,205 -0.17(-0.27%)
Mar 04, 2016 62.99 63.58 62.59 63.19 4,055,155 +0.30(+0.48%)
Mar 03, 2016 63.36 63.44 62.31 62.89 5,272,243 -0.66(-1.04%)
Mar 02, 2016 62.44 63.58 62.19 63.55 7,849,078 +1.10(+1.76%)
Mar 01, 2016 62.36 62.51 61.70 62.45 5,289,978 +0.64(+1.03%)
Feb 29, 2016 62.99 62.99 61.80 61.82 6,673,934 -1.37(-2.17%)
Feb 26, 2016 64.75 65.07 63.03 63.19 5,599,929 -1.05(-1.63%)
Feb 25, 2016 63.76 64.30 63.34 64.24 5,016,656 +0.62(+0.97%)
Feb 24, 2016 62.96 63.77 62.37 63.62 4,235,100 +0.54(+0.86%)
Feb 23, 2016 62.76 63.96 62.73 63.08 5,137,938 +0.39(+0.63%)
Feb 22, 2016 62.60 63.22 61.90 62.68 6,606,849 +0.34(+0.55%)
Feb 19, 2016 62.41 62.73 61.99 62.34 7,746,536 -0.74(-1.17%)
Feb 18, 2016 63.03 64.00 62.81 63.08 6,546,431 -1.04(-1.62%)
Feb 17, 2016 63.54 64.32 62.75 64.12 4,659,074 +1.16(+1.84%)
Feb 16, 2016 61.77 63.03 61.76 62.96 5,603,872 +1.77(+2.89%)
Feb 12, 2016 61.45 61.19 61.19 61.19 7,375,910 -0.13(-0.21%)
Feb 11, 2016 61.99 62.36 60.81 61.32 6,319,204 -1.42(-2.26%)
Feb 10, 2016 63.30 64.28 62.66 62.73 5,530,401 -0.14(-0.22%)
Feb 09, 2016 62.61 63.91 62.00 62.87 6,051,977 -0.38(-0.61%)
Feb 08, 2016 62.71 63.59 62.10 63.26 5,100,303 -0.11(-0.18%)
Feb 05, 2016 63.23 64.65 62.71 63.37 7,404,034 +0.03(+0.05%)
Feb 04, 2016 64.76 65.25 62.62 63.33 7,435,031 -1.54(-2.38%)
Feb 03, 2016 65.19 66.12 63.27 64.88 8,170,671 -0.18(-0.28%)
Feb 02, 2016 66.21 66.76 64.88 65.05 5,634,635 -1.79(-2.68%)
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.