Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 78.63 79.33 77.72 78.89 823,267 +1.33(+1.71%)
Jun 29, 2015 79.09 79.22 77.34 77.56 753,183 -2.14(-2.68%)
Jun 26, 2015 80.84 81.13 79.42 79.70 1,991,951 -0.70(-0.87%)
Jun 25, 2015 81.11 81.60 78.35 80.40 4,449,317 +3.89(+5.09%)
Jun 24, 2015 77.76 78.08 76.47 76.51 520,956 -1.40(-1.79%)
Jun 23, 2015 76.94 78.00 76.62 77.91 759,771 +0.88(+1.14%)
Jun 22, 2015 76.33 77.42 75.98 77.03 604,636 +1.37(+1.81%)
Jun 19, 2015 76.39 76.39 75.03 75.66 589,768 -0.51(-0.67%)
Jun 18, 2015 75.29 76.18 74.78 76.17 421,488 +0.89(+1.18%)
Jun 17, 2015 75.90 76.26 74.69 75.28 748,858 -0.45(-0.59%)
Jun 16, 2015 75.30 75.89 74.84 75.74 380,617 +0.19(+0.26%)
Jun 15, 2015 74.88 75.82 73.90 75.54 510,994 +0.35(+0.46%)
Jun 12, 2015 75.84 75.91 74.96 75.20 451,184 -1.14(-1.49%)
Jun 11, 2015 76.85 77.02 76.10 76.33 686,654 -0.46(-0.59%)
Jun 10, 2015 75.19 77.94 74.65 76.79 882,862 +2.39(+3.21%)
Jun 09, 2015 74.84 75.10 73.36 74.40 404,199 -0.40(-0.53%)
Jun 08, 2015 76.04 76.38 74.73 74.80 522,356 -1.05(-1.38%)
Jun 05, 2015 75.56 76.07 75.03 75.85 357,339 +0.12(+0.16%)
Jun 04, 2015 76.70 76.72 75.45 75.73 494,067 -1.03(-1.34%)
Jun 03, 2015 75.61 76.79 75.61 76.76 530,342 +1.18(+1.56%)
Jun 02, 2015 75.82 76.22 75.23 75.58 446,598 -0.59(-0.78%)
Jun 01, 2015 74.34 76.45 74.28 76.18 1,332,449 +1.83(+2.46%)
May 29, 2015 74.85 75.25 73.67 74.34 759,193 -0.22(-0.29%)
May 28, 2015 75.00 75.19 74.34 74.56 323,584 -0.69(-0.92%)
May 27, 2015 73.74 75.29 73.63 75.25 744,824 +1.55(+2.11%)
May 26, 2015 74.87 75.24 73.41 73.70 613,114 -1.49(-1.98%)
May 22, 2015 74.14 75.19 75.19 75.19 646,353 +0.92(+1.24%)
May 21, 2015 74.18 74.44 73.48 74.26 510,366 +0.25(+0.33%)
May 20, 2015 73.56 74.25 73.21 74.02 578,779 +0.41(+0.55%)
May 19, 2015 73.62 73.97 73.30 73.61 408,244 -0.10(-0.13%)
May 18, 2015 73.30 73.82 71.81 73.71 313,270 +0.26(+0.35%)
May 15, 2015 71.79 73.53 71.79 73.45 532,765 +0.21(+0.29%)
May 14, 2015 71.98 73.35 71.86 73.24 519,198 +1.62(+2.26%)
May 13, 2015 72.22 72.60 71.50 71.62 685,097 -0.23(-0.32%)
May 12, 2015 72.11 72.33 71.51 71.85 1,106,414 -0.37(-0.52%)
May 11, 2015 72.41 72.90 72.21 72.22 833,806 -0.28(-0.38%)
May 08, 2015 73.21 73.66 72.43 72.50 846,107 +0.03(+0.04%)
May 07, 2015 72.91 73.34 72.30 72.47 1,144,380 -0.28(-0.38%)
May 06, 2015 72.65 72.98 71.42 72.75 1,342,527 +0.49(+0.68%)
May 05, 2015 70.68 72.71 70.63 72.25 1,440,873 +1.56(+2.20%)
May 04, 2015 70.94 70.94 70.29 70.69 687,309 +0.05(+0.07%)
May 01, 2015 68.95 70.69 68.95 70.65 795,138 +1.82(+2.65%)
Apr 30, 2015 70.74 71.05 68.43 68.82 1,941,148 -1.93(-2.73%)
Apr 29, 2015 71.95 71.95 69.36 70.75 2,171,172 +0.32(+0.45%)
Apr 28, 2015 70.19 70.95 69.38 70.44 1,515,097 +0.11(+0.15%)
Apr 27, 2015 71.21 71.70 70.30 70.33 1,335,722 -0.78(-1.10%)
Apr 24, 2015 71.70 71.86 71.02 71.11 762,932 -0.23(-0.32%)
Apr 23, 2015 71.93 72.06 71.03 71.34 542,909 -0.70(-0.98%)
Apr 22, 2015 71.11 72.23 70.66 72.05 697,591 +1.05(+1.49%)
Apr 21, 2015 70.63 71.30 70.43 70.99 574,325 +0.58(+0.83%)
Apr 20, 2015 70.06 70.56 69.81 70.41 438,916 +0.67(+0.96%)
Apr 17, 2015 70.42 70.50 69.44 69.74 492,428 -1.19(-1.68%)
Apr 16, 2015 70.97 71.57 70.40 70.93 602,929 -0.09(-0.12%)
Apr 15, 2015 70.77 71.40 70.51 71.02 711,911 +0.25(+0.35%)
Apr 14, 2015 70.52 71.95 70.24 70.77 601,289 -0.74(-1.03%)
Apr 13, 2015 71.32 72.22 71.27 71.51 464,142 +0.01(+0.01%)
Apr 10, 2015 71.70 72.19 71.15 71.50 398,043 -0.02(-0.03%)
Apr 09, 2015 71.31 72.43 70.97 71.52 799,894 +0.04(+0.06%)
Apr 08, 2015 68.51 71.96 67.85 71.48 2,080,898 +3.06(+4.47%)
Apr 07, 2015 66.85 68.99 66.85 68.43 1,703,643 +1.52(+2.27%)
Apr 06, 2015 66.30 67.29 66.24 66.91 1,318,891 +0.37(+0.56%)
Apr 02, 2015 66.32 66.54 66.54 66.54 430,554 +0.34(+0.51%)
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.