Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 63.58 63.74 63.13 63.62 653,084 +0.05(+0.07%)
May 27, 2016 62.62 63.58 63.58 63.58 633,918 +0.90(+1.43%)
May 26, 2016 63.73 63.87 62.54 62.68 835,553 -0.93(-1.47%)
May 25, 2016 64.08 64.42 63.42 63.61 587,969 -0.41(-0.64%)
May 24, 2016 63.50 64.49 62.66 64.03 801,235 +1.08(+1.72%)
May 23, 2016 64.17 64.29 62.84 62.95 599,848 -1.08(-1.69%)
May 20, 2016 64.38 64.62 63.76 64.03 821,586 -0.12(-0.19%)
May 19, 2016 62.66 64.20 62.51 64.15 1,125,943 +1.15(+1.82%)
May 18, 2016 59.37 63.67 59.00 63.00 2,652,020 -1.48(-2.30%)
May 17, 2016 66.36 66.36 64.38 64.48 947,790 -1.82(-2.75%)
May 16, 2016 65.23 66.46 65.23 66.31 747,356 +1.10(+1.69%)
May 13, 2016 65.34 66.08 65.03 65.21 524,656 -0.55(-0.84%)
May 12, 2016 65.66 65.98 65.16 65.76 529,377 +0.06(+0.10%)
May 11, 2016 66.48 66.48 65.68 65.69 302,396 -0.73(-1.10%)
May 10, 2016 66.35 66.46 65.26 66.43 414,173 +0.39(+0.60%)
May 09, 2016 65.14 66.56 65.00 66.03 418,972 +0.69(+1.05%)
May 06, 2016 64.92 65.52 64.71 65.35 481,583 -0.06(-0.10%)
May 05, 2016 64.69 65.69 64.69 65.41 399,639 +0.79(+1.22%)
May 04, 2016 63.49 64.81 63.33 64.62 753,813 +0.84(+1.32%)
May 03, 2016 64.51 64.51 63.47 63.78 555,623 -0.91(-1.40%)
May 02, 2016 64.74 65.45 64.55 64.69 862,554 -0.07(-0.11%)
Apr 29, 2016 65.17 65.17 64.31 64.76 466,088 -0.67(-1.02%)
Apr 28, 2016 65.90 66.44 65.27 65.43 443,610 -0.93(-1.39%)
Apr 27, 2016 66.89 67.34 66.13 66.35 421,713 -0.35(-0.52%)
Apr 26, 2016 65.98 66.94 65.83 66.70 420,060 +0.69(+1.04%)
Apr 25, 2016 66.44 66.81 65.82 66.01 593,370 -0.82(-1.22%)
Apr 22, 2016 66.80 67.90 66.44 66.83 504,187 -0.01(-0.01%)
Apr 21, 2016 66.29 67.37 66.07 66.84 475,283 +0.36(+0.54%)
Apr 20, 2016 66.78 66.99 65.97 66.48 340,094 +0.01(+0.01%)
Apr 19, 2016 66.80 67.01 66.21 66.47 452,490 -0.10(-0.15%)
Apr 18, 2016 65.23 66.67 64.81 66.57 484,804 +1.23(+1.88%)
Apr 15, 2016 65.56 65.91 65.03 65.35 485,008 -0.21(-0.32%)
Apr 14, 2016 65.77 65.87 65.24 65.56 1,196,063 -0.26(-0.39%)
Apr 13, 2016 65.45 65.98 64.85 65.81 593,915 +0.80(+1.23%)
Apr 12, 2016 64.20 65.08 63.71 65.02 598,916 +0.74(+1.15%)
Apr 11, 2016 64.44 64.95 64.12 64.27 561,074 -0.03(-0.04%)
Apr 08, 2016 64.27 64.51 63.91 64.30 339,451 +0.41(+0.65%)
Apr 07, 2016 63.79 64.13 63.55 63.89 482,775 -0.44(-0.68%)
Apr 06, 2016 63.24 64.37 62.93 64.33 910,426 +0.92(+1.44%)
Apr 05, 2016 63.99 63.99 62.76 63.41 869,968 -1.21(-1.87%)
Apr 04, 2016 66.20 66.45 64.45 64.62 748,863 -1.59(-2.39%)
Apr 01, 2016 64.93 66.23 64.59 66.21 691,952 +1.10(+1.69%)
Mar 31, 2016 65.86 66.23 64.82 65.11 763,082 -0.63(-0.96%)
Mar 30, 2016 65.98 66.69 65.58 65.74 725,074 +0.01(+0.01%)
Mar 29, 2016 64.12 65.80 63.88 65.73 1,237,945 +1.42(+2.21%)
Mar 28, 2016 63.43 64.46 63.27 64.31 691,235 +0.88(+1.39%)
Mar 24, 2016 63.15 63.43 63.43 63.43 1,082,103 -0.18(-0.29%)
Mar 23, 2016 63.34 63.88 63.24 63.61 1,085,492 +0.27(+0.43%)
Mar 22, 2016 62.30 63.49 62.28 63.34 663,507 +0.57(+0.91%)
Mar 21, 2016 61.58 62.95 61.41 62.77 568,401 +0.92(+1.48%)
Mar 18, 2016 60.86 62.13 60.67 61.85 1,622,563 +1.11(+1.83%)
Mar 17, 2016 61.11 61.41 60.51 60.75 672,709 -0.58(-0.94%)
Mar 16, 2016 60.83 61.73 60.83 61.32 491,486 +0.14(+0.22%)
Mar 15, 2016 61.46 61.82 61.08 61.19 719,864 -0.82(-1.33%)
Mar 14, 2016 62.48 62.99 61.49 62.01 746,221 -0.80(-1.27%)
Mar 11, 2016 61.31 62.90 61.08 62.81 961,890 +1.96(+3.22%)
Mar 10, 2016 61.73 62.32 60.65 60.85 986,241 -0.89(-1.44%)
Mar 09, 2016 61.69 61.89 61.52 61.74 854,269 +0.03(+0.04%)
Mar 08, 2016 61.81 62.72 61.65 61.71 1,091,679 -0.60(-0.97%)
Mar 07, 2016 61.08 62.31 60.83 62.31 684,748 +0.93(+1.52%)
Mar 04, 2016 60.48 61.49 60.45 61.38 691,773 +0.88(+1.45%)
Mar 03, 2016 59.78 60.54 59.62 60.50 608,572 +0.66(+1.10%)
Mar 02, 2016 59.36 60.18 59.36 59.84 648,840 +0.27(+0.45%)
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.