Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 64.83 65.37 64.57 64.85 5,135,762 +0.03(+0.05%)
May 27, 2016 65.27 64.81 64.81 64.81 3,757,440 -0.46(-0.70%)
May 26, 2016 64.48 65.34 64.19 65.27 3,071,400 +0.85(+1.31%)
May 25, 2016 65.24 65.25 64.35 64.42 5,347,447 -0.39(-0.60%)
May 24, 2016 64.43 64.99 64.27 64.81 4,294,927 +0.79(+1.23%)
May 23, 2016 64.82 64.94 63.89 64.03 5,138,606 -0.63(-0.98%)
May 20, 2016 64.64 65.29 64.54 64.66 5,425,494 +0.43(+0.67%)
May 19, 2016 64.93 65.02 63.73 64.22 5,610,224 -1.75(-2.65%)
May 18, 2016 66.03 66.42 65.35 65.97 5,397,377 -0.05(-0.08%)
May 17, 2016 67.60 68.03 65.27 66.02 8,276,577 -1.64(-2.43%)
May 16, 2016 65.67 67.82 65.67 67.66 5,299,259 +1.69(+2.57%)
May 13, 2016 65.53 66.59 65.31 65.97 4,199,609 +0.32(+0.49%)
May 12, 2016 66.31 66.50 65.13 65.65 4,722,814 -0.30(-0.46%)
May 11, 2016 65.66 66.60 65.55 65.95 4,299,831 -0.05(-0.08%)
May 10, 2016 65.50 66.22 65.29 66.01 5,085,358 +1.11(+1.71%)
May 09, 2016 64.20 65.16 64.19 64.90 3,451,376 +0.85(+1.33%)
May 06, 2016 64.15 64.35 62.97 64.05 4,888,369 -0.58(-0.89%)
May 05, 2016 64.15 64.73 64.00 64.62 4,014,176 +0.34(+0.53%)
May 04, 2016 64.54 64.92 64.07 64.28 4,864,985 -1.18(-1.81%)
May 03, 2016 65.54 65.81 64.90 65.46 3,809,560 -0.43(-0.65%)
May 02, 2016 65.21 66.18 65.09 65.89 4,160,609 +1.05(+1.62%)
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%)
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.