Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 67.22 67.52 66.39 66.59 9,450,954 -0.88(-1.30%)
May 28, 2015 67.42 67.53 66.63 67.47 12,891,158 +0.09(+0.13%)
May 27, 2015 66.75 67.99 66.57 67.38 40,778,840 +1.28(+1.94%)
May 26, 2015 65.72 67.00 65.66 66.10 21,034,226 +0.62(+0.95%)
May 22, 2015 65.48 65.48 65.48 65.48 14,041,500 -0.17(-0.26%)
May 21, 2015 65.45 65.81 64.87 65.65 10,553,421 -0.24(-0.36%)
May 20, 2015 65.92 66.20 65.39 65.89 9,955,983 +0.16(+0.24%)
May 19, 2015 65.71 66.12 65.40 65.73 7,673,105 +0.12(+0.18%)
May 18, 2015 65.79 65.91 65.14 65.61 7,858,090 -0.38(-0.58%)
May 15, 2015 65.93 66.52 65.91 65.99 6,786,394 +0.02(+0.03%)
May 14, 2015 65.86 66.27 64.94 65.97 5,868,887 +0.67(+1.03%)
May 13, 2015 64.98 65.32 64.63 65.30 8,519,240 +0.49(+0.76%)
May 12, 2015 64.75 65.27 64.59 64.81 5,926,976 -0.39(-0.60%)
May 11, 2015 65.19 65.80 65.08 65.20 7,978,734 -0.04(-0.06%)
May 08, 2015 65.10 65.80 64.90 65.24 7,541,105 +0.54(+0.83%)
May 07, 2015 63.59 64.81 63.59 64.70 8,638,220 +0.76(+1.19%)
May 06, 2015 64.11 64.53 63.40 63.94 8,476,305 +0.08(+0.13%)
May 05, 2015 64.20 64.90 63.78 63.86 7,635,922 -0.82(-1.27%)
May 04, 2015 64.32 65.44 64.01 64.68 8,493,439 +0.36(+0.56%)
May 01, 2015 65.09 65.48 63.88 64.32 9,870,805 -0.34(-0.53%)
Apr 30, 2015 65.39 65.92 64.32 64.66 10,298,594 -0.97(-1.48%)
Apr 29, 2015 65.70 66.18 65.51 65.63 9,864,264 -0.86(-1.29%)
Apr 28, 2015 64.60 66.49 64.20 66.49 13,084,546 +1.47(+2.26%)
Apr 27, 2015 66.02 66.66 64.86 65.02 18,141,580 -1.05(-1.59%)
Apr 24, 2015 64.31 66.37 64.14 66.07 14,859,514 +1.82(+2.83%)
Apr 23, 2015 65.26 65.31 62.73 64.25 18,405,130 -0.27(-0.42%)
Apr 22, 2015 63.60 64.73 63.56 64.52 13,872,835 +0.91(+1.43%)
Apr 21, 2015 63.89 64.24 63.27 63.61 8,456,785 +0.07(+0.11%)
Apr 20, 2015 62.91 64.00 62.80 63.54 12,778,884 +1.25(+2.01%)
Apr 17, 2015 62.12 62.79 61.87 62.29 9,905,645 -0.30(-0.48%)
Apr 16, 2015 61.80 62.91 61.65 62.59 9,815,626 +0.56(+0.90%)
Apr 15, 2015 62.10 62.70 61.97 62.03 11,534,144 +0.31(+0.50%)
Apr 14, 2015 61.40 61.81 60.51 61.72 13,070,668 +0.52(+0.85%)
Apr 13, 2015 61.81 62.16 61.06 61.20 11,400,898 -0.80(-1.29%)
Apr 10, 2015 60.50 62.33 60.32 62.00 17,894,654 +1.68(+2.79%)
Apr 09, 2015 59.20 60.43 59.05 60.32 12,697,994 +1.51(+2.57%)
Apr 08, 2015 58.50 58.98 57.95 58.81 11,075,839 +0.39(+0.67%)
Apr 07, 2015 58.25 58.75 57.78 58.42 10,171,455 +0.81(+1.41%)
Apr 06, 2015 56.81 57.89 56.68 57.61 10,280,058 +0.60(+1.05%)
Apr 02, 2015 57.44 57.01 57.01 57.01 8,787,000 -0.09(-0.16%)
Apr 01, 2015 58.48 58.49 56.33 57.10 14,903,269 -1.44(-2.46%)
Mar 31, 2015 58.01 58.81 57.71 58.54 12,313,641 +0.30(+0.52%)
Mar 30, 2015 57.93 58.34 57.79 58.24 5,781,559 +0.59(+1.02%)
Mar 27, 2015 57.63 58.05 57.31 57.65 6,830,106 +0.38(+0.66%)
Mar 26, 2015 57.98 57.98 57.22 57.27 10,853,808 -0.95(-1.63%)
Mar 25, 2015 60.08 60.09 58.21 58.22 11,619,133 -1.41(-2.36%)
Mar 24, 2015 60.65 60.82 59.45 59.63 7,969,836 -0.85(-1.41%)
Mar 23, 2015 60.05 61.19 59.62 60.48 7,926,391 +0.08(+0.13%)
Mar 20, 2015 61.50 61.73 60.32 60.40 13,313,128 -0.79(-1.29%)
Mar 19, 2015 60.09 61.48 59.99 61.19 14,110,516 +1.30(+2.17%)
Mar 18, 2015 59.76 60.42 59.25 59.89 11,889,103 +0.16(+0.27%)
Mar 17, 2015 58.72 60.18 58.70 59.73 10,983,450 +0.61(+1.03%)
Mar 16, 2015 58.46 59.70 58.33 59.12 12,098,670 +1.12(+1.93%)
Mar 13, 2015 58.12 58.87 57.34 58.00 10,114,502 +0.00(+0.00%)
Mar 12, 2015 56.78 58.91 56.65 58.00 18,227,836 +1.38(+2.44%)
Mar 11, 2015 56.19 56.88 55.66 56.62 14,629,020 +0.78(+1.40%)
Mar 10, 2015 55.22 56.30 54.78 55.84 17,906,820 +0.30(+0.54%)
Mar 09, 2015 55.93 56.03 55.26 55.54 14,779,837 -0.10(-0.18%)
Mar 06, 2015 56.95 57.40 55.44 55.64 22,852,964 -1.22(-2.15%)
Mar 05, 2015 57.21 59.48 56.65 56.86 47,043,176 -3.41(-5.66%)
Mar 04, 2015 59.32 60.42 59.03 60.27 8,535,895 +0.65(+1.09%)
Mar 03, 2015 60.35 60.45 59.44 59.62 7,388,012 -0.84(-1.39%)
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.