Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 64.77 65.63 64.30 64.63 3,291,751 -0.18(-0.28%)
Apr 29, 2015 65.68 65.76 64.42 64.81 5,506,642 -0.99(-1.50%)
Apr 28, 2015 65.56 66.17 65.07 65.80 3,396,830 -0.14(-0.21%)
Apr 27, 2015 66.83 67.20 65.68 65.94 3,560,015 -1.05(-1.57%)
Apr 24, 2015 67.42 67.65 66.91 66.99 2,269,783 -0.43(-0.64%)
Apr 23, 2015 67.03 67.87 67.03 67.42 2,401,478 +0.42(+0.63%)
Apr 22, 2015 67.07 67.37 66.37 67.00 2,011,359 -0.03(-0.04%)
Apr 21, 2015 66.80 67.25 66.35 67.03 2,759,979 +0.24(+0.36%)
Apr 20, 2015 66.89 67.14 66.46 66.79 3,012,223 +0.34(+0.51%)
Apr 17, 2015 67.10 67.53 66.42 66.45 4,512,253 -1.22(-1.80%)
Apr 16, 2015 67.84 68.27 67.53 67.67 2,238,311 -0.24(-0.35%)
Apr 15, 2015 68.39 68.71 67.79 67.91 3,148,934 -0.09(-0.13%)
Apr 14, 2015 68.81 69.05 67.20 68.00 4,501,599 -1.15(-1.66%)
Apr 13, 2015 69.24 69.88 68.98 69.15 4,586,225 -0.01(-0.01%)
Apr 10, 2015 68.73 69.78 68.71 69.16 7,663,480 +1.16(+1.71%)
Apr 09, 2015 69.72 69.72 67.97 68.00 6,404,159 -1.80(-2.58%)
Apr 08, 2015 67.92 69.98 67.77 69.80 5,338,301 +1.85(+2.72%)
Apr 07, 2015 68.17 69.39 67.88 67.95 4,176,456 -0.18(-0.26%)
Apr 06, 2015 67.34 68.18 67.00 68.13 5,113,113 +0.28(+0.41%)
Apr 02, 2015 65.52 67.85 67.85 67.85 10,021,300 +2.40(+3.67%)
Apr 01, 2015 64.52 66.05 64.40 65.45 6,269,174 +0.54(+0.83%)
Mar 31, 2015 64.44 65.75 64.06 64.91 4,808,308 +0.47(+0.73%)
Mar 30, 2015 64.07 64.67 63.95 64.44 2,721,931 +0.79(+1.24%)
Mar 27, 2015 63.49 64.01 63.25 63.65 2,393,112 +0.39(+0.62%)
Mar 26, 2015 64.14 64.22 63.23 63.26 5,000,928 -1.46(-2.26%)
Mar 25, 2015 65.33 65.82 64.72 64.72 3,670,036 -0.61(-0.93%)
Mar 24, 2015 65.32 65.77 65.14 65.33 2,338,353 -0.31(-0.47%)
Mar 23, 2015 65.82 66.14 65.63 65.64 3,472,998 -0.34(-0.52%)
Mar 20, 2015 65.17 66.14 65.17 65.98 5,929,075 +0.91(+1.40%)
Mar 19, 2015 64.43 65.19 64.37 65.07 2,823,947 +0.46(+0.71%)
Mar 18, 2015 64.06 64.99 63.50 64.61 4,013,040 +0.51(+0.80%)
Mar 17, 2015 63.85 64.26 63.67 64.10 2,787,612 -0.03(-0.05%)
Mar 16, 2015 63.63 64.15 63.61 64.13 3,611,435 +0.77(+1.22%)
Mar 13, 2015 63.18 63.52 62.61 63.36 3,226,717 +0.17(+0.27%)
Mar 12, 2015 62.65 63.25 62.54 63.19 3,218,552 +0.83(+1.33%)
Mar 11, 2015 63.19 63.21 62.21 62.36 2,878,221 -0.94(-1.48%)
Mar 10, 2015 62.02 63.38 61.85 63.30 4,791,501 +0.74(+1.18%)
Mar 09, 2015 62.85 63.00 62.50 62.56 2,703,215 -0.42(-0.67%)
Mar 06, 2015 62.91 63.21 62.70 62.98 2,775,006 -0.21(-0.33%)
Mar 05, 2015 63.19 63.29 62.83 63.19 2,577,158 +0.30(+0.48%)
Mar 04, 2015 63.36 63.47 62.78 62.89 2,719,213 -0.58(-0.91%)
Mar 03, 2015 63.89 64.14 63.14 63.47 2,944,641 -0.43(-0.67%)
Mar 02, 2015 63.40 64.64 63.26 63.90 4,664,308 +0.18(+0.28%)
Feb 27, 2015 63.68 64.06 63.27 63.72 3,573,916 +0.14(+0.22%)
Feb 26, 2015 63.71 63.86 62.59 63.58 4,882,306 +0.00(+0.00%)
Feb 25, 2015 62.15 64.10 62.10 63.58 6,970,733 +1.48(+2.38%)
Feb 24, 2015 64.23 64.45 61.10 62.10 12,861,349 -2.06(-3.21%)
Feb 23, 2015 64.06 64.27 63.43 64.16 4,525,011 +0.46(+0.72%)
Feb 20, 2015 63.06 63.82 62.51 63.70 4,340,281 +0.70(+1.11%)
Feb 19, 2015 63.52 63.72 62.97 63.00 2,958,644 -0.52(-0.82%)
Feb 18, 2015 63.69 63.99 63.27 63.52 2,548,180 -0.12(-0.19%)
Feb 17, 2015 63.49 63.64 62.71 63.64 4,618,308 -0.68(-1.06%)
Feb 13, 2015 64.40 64.32 64.32 64.32 2,897,200 -0.34(-0.53%)
Feb 12, 2015 64.86 64.91 64.13 64.66 2,284,743 -0.10(-0.15%)
Feb 11, 2015 64.65 65.16 64.53 64.76 2,136,799 +0.24(+0.37%)
Feb 10, 2015 64.16 64.67 63.78 64.52 3,105,209 +0.83(+1.30%)
Feb 09, 2015 63.56 63.87 63.16 63.69 3,302,946 -0.04(-0.06%)
Feb 06, 2015 63.97 64.17 63.40 63.73 6,499,131 +0.03(+0.05%)
Feb 05, 2015 64.04 64.95 63.70 63.70 4,680,530 -1.19(-1.83%)
Feb 04, 2015 64.95 65.38 64.57 64.89 5,723,184 -1.18(-1.79%)
Feb 03, 2015 64.47 66.09 64.26 66.07 3,957,626 +1.89(+2.94%)
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.