Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 68.64 69.84 65.81 67.62 13,456,217 -3.45(-4.85%)
May 28, 2015 69.00 71.49 68.29 71.07 5,310,064 +1.71(+2.47%)
May 27, 2015 67.51 69.36 66.23 69.36 2,615,105 +1.06(+1.55%)
May 26, 2015 68.46 69.28 67.95 68.30 2,673,375 -0.64(-0.93%)
May 22, 2015 69.29 68.94 68.94 68.94 1,518,400 -0.41(-0.59%)
May 21, 2015 68.39 69.79 68.03 69.35 1,864,717 +1.33(+1.96%)
May 20, 2015 69.33 69.68 67.61 68.02 2,048,682 +0.08(+0.12%)
May 19, 2015 67.75 68.47 67.33 67.94 1,930,195 +0.91(+1.36%)
May 18, 2015 68.90 68.95 66.70 67.03 3,915,601 -3.22(-4.58%)
May 15, 2015 70.33 70.97 69.88 70.25 1,978,979 -0.17(-0.24%)
May 14, 2015 69.99 70.62 68.62 70.42 2,107,610 +0.71(+1.02%)
May 13, 2015 67.65 70.00 67.39 69.71 2,125,921 +2.04(+3.01%)
May 12, 2015 67.23 68.30 66.10 67.67 1,018,713 +0.29(+0.43%)
May 11, 2015 69.00 69.00 67.28 67.38 1,375,473 -1.18(-1.72%)
May 08, 2015 68.01 69.86 67.96 68.56 2,426,477 +1.97(+2.96%)
May 07, 2015 66.00 67.38 65.60 66.59 1,363,919 +0.53(+0.80%)
May 06, 2015 66.00 66.65 64.83 66.06 1,231,421 +0.33(+0.50%)
May 05, 2015 66.80 67.38 65.10 65.73 1,602,967 -1.44(-2.14%)
May 04, 2015 66.70 67.82 66.61 67.17 1,103,387 +0.46(+0.69%)
May 01, 2015 66.62 67.41 65.52 66.71 1,507,480 +0.36(+0.55%)
Apr 30, 2015 67.13 67.66 65.35 66.34 1,793,463 -1.58(-2.32%)
Apr 29, 2015 66.36 69.00 66.01 67.92 1,754,016 +1.29(+1.94%)
Apr 28, 2015 67.15 67.62 64.89 66.63 1,372,546 -0.69(-1.02%)
Apr 27, 2015 68.27 69.65 67.00 67.32 1,815,994 -0.56(-0.82%)
Apr 24, 2015 68.00 68.34 66.57 67.88 1,455,227 +0.07(+0.10%)
Apr 23, 2015 65.72 68.69 65.50 67.81 2,558,945 +1.89(+2.87%)
Apr 22, 2015 64.75 66.05 64.50 65.92 1,727,178 +1.69(+2.63%)
Apr 21, 2015 63.95 65.17 63.95 64.23 1,388,313 +0.49(+0.77%)
Apr 20, 2015 63.31 64.35 61.90 63.74 1,519,207 +1.33(+2.13%)
Apr 17, 2015 63.92 63.94 61.23 62.41 2,391,870 -2.26(-3.49%)
Apr 16, 2015 63.40 65.20 63.11 64.67 2,290,996 +1.22(+1.92%)
Apr 15, 2015 61.96 63.62 61.96 63.45 1,461,150 +1.38(+2.22%)
Apr 14, 2015 62.63 63.15 60.86 62.07 1,684,087 -0.40(-0.64%)
Apr 13, 2015 63.08 64.19 62.42 62.47 1,150,549 -0.70(-1.11%)
Apr 10, 2015 63.96 64.50 63.11 63.17 1,158,850 -0.62(-0.97%)
Apr 09, 2015 63.57 64.05 62.50 63.79 1,698,968 +0.42(+0.66%)
Apr 08, 2015 62.17 64.05 62.13 63.37 1,729,649 +1.28(+2.06%)
Apr 07, 2015 61.83 63.74 60.91 62.09 3,007,079 +1.91(+3.17%)
Apr 06, 2015 59.80 60.96 59.06 60.18 1,307,221 +0.95(+1.60%)
Apr 02, 2015 58.09 59.23 59.23 59.23 1,138,900 +1.41(+2.44%)
Apr 01, 2015 58.88 59.11 57.24 57.82 2,005,783 -1.38(-2.33%)
Mar 31, 2015 59.39 60.39 58.98 59.20 1,400,542 -0.91(-1.51%)
Mar 30, 2015 60.47 61.34 59.66 60.11 1,502,071 -0.29(-0.48%)
Mar 27, 2015 59.57 60.59 59.00 60.40 1,411,699 +0.82(+1.38%)
Mar 26, 2015 58.38 60.03 57.65 59.58 2,004,671 +0.86(+1.46%)
Mar 25, 2015 60.41 60.45 58.06 58.72 2,097,899 -1.32(-2.20%)
Mar 24, 2015 60.75 61.72 60.00 60.04 1,686,218 -0.68(-1.12%)
Mar 23, 2015 61.91 62.74 60.62 60.72 1,642,489 -1.40(-2.25%)
Mar 20, 2015 64.08 64.46 61.65 62.12 1,977,865 -1.61(-2.53%)
Mar 19, 2015 63.85 64.68 63.14 63.73 1,449,032 -0.60(-0.93%)
Mar 18, 2015 62.29 64.90 62.12 64.33 2,573,092 +1.49(+2.37%)
Mar 17, 2015 61.56 62.99 61.53 62.84 1,337,942 +0.77(+1.24%)
Mar 16, 2015 62.93 63.21 60.39 62.07 1,959,284 -0.75(-1.19%)
Mar 13, 2015 62.25 63.17 61.85 62.82 2,087,907 -0.01(-0.02%)
Mar 12, 2015 60.70 62.99 60.55 62.83 2,034,834 +2.00(+3.29%)
Mar 11, 2015 61.07 62.07 60.29 60.83 1,835,814 +0.02(+0.03%)
Mar 10, 2015 60.71 61.50 60.13 60.81 1,897,760 -1.02(-1.65%)
Mar 09, 2015 62.53 62.74 61.25 61.83 1,625,713 -0.65(-1.04%)
Mar 06, 2015 64.17 64.96 62.00 62.48 1,653,290 -2.17(-3.36%)
Mar 05, 2015 64.01 64.80 63.48 64.65 1,675,710 +0.98(+1.54%)
Mar 04, 2015 65.05 65.68 61.84 63.67 4,006,345 -2.01(-3.06%)
Mar 03, 2015 66.53 66.85 65.04 65.68 2,019,860 -1.44(-2.15%)
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.