Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 72.59 73.20 71.96 72.23 357,607 +0.06(+0.08%)
May 28, 2015 71.20 72.28 70.95 72.17 323,334 +0.60(+0.84%)
May 27, 2015 70.84 71.75 70.57 71.57 345,525 +0.61(+0.86%)
May 26, 2015 71.73 71.80 70.56 70.96 599,051 -2.61(-3.55%)
May 22, 2015 74.27 73.57 73.57 73.57 377,500 -0.38(-0.51%)
May 21, 2015 74.13 74.22 73.51 73.95 303,026 -0.18(-0.24%)
May 20, 2015 74.38 74.91 73.98 74.13 341,986 +0.36(+0.49%)
May 19, 2015 75.05 75.53 73.63 73.77 606,755 -2.58(-3.38%)
May 18, 2015 77.36 77.49 75.98 76.35 436,624 +0.18(+0.24%)
May 15, 2015 76.01 76.92 75.77 76.17 507,806 -0.42(-0.55%)
May 14, 2015 77.44 77.79 76.15 76.59 584,473 +0.15(+0.20%)
May 13, 2015 75.94 76.83 75.83 76.44 921,394 +2.44(+3.30%)
May 12, 2015 73.91 74.59 73.51 74.00 498,051 +0.58(+0.79%)
May 11, 2015 73.28 73.83 72.89 73.42 401,363 +0.07(+0.10%)
May 08, 2015 74.24 74.24 72.79 73.35 455,305 -0.39(-0.53%)
May 07, 2015 73.15 73.80 72.09 73.74 655,940 -0.25(-0.34%)
May 06, 2015 75.32 75.32 73.74 73.99 770,521 -1.07(-1.43%)
May 05, 2015 77.54 77.65 74.55 75.06 714,115 -1.08(-1.42%)
May 04, 2015 77.13 77.20 75.70 76.14 250,550 +0.35(+0.47%)
May 01, 2015 75.33 76.11 75.04 75.79 408,567 -0.38(-0.50%)
Apr 30, 2015 76.35 76.50 75.59 76.17 537,914 -1.79(-2.30%)
Apr 29, 2015 77.71 78.90 76.83 77.96 1,042,851 +0.57(+0.74%)
Apr 28, 2015 75.75 77.58 75.75 77.39 872,568 +3.15(+4.24%)
Apr 27, 2015 74.46 76.22 74.01 74.24 1,011,378 -0.31(-0.42%)
Apr 24, 2015 75.69 76.12 74.42 74.55 586,568 -1.54(-2.02%)
Apr 23, 2015 74.96 76.43 74.80 76.09 448,909 +1.89(+2.55%)
Apr 22, 2015 75.30 75.34 73.93 74.20 648,525 -1.14(-1.51%)
Apr 21, 2015 74.77 75.82 74.37 75.34 403,282 -0.05(-0.07%)
Apr 20, 2015 74.99 75.50 74.47 75.39 427,197 +0.74(+0.99%)
Apr 17, 2015 75.06 76.21 74.29 74.65 599,664 -0.72(-0.96%)
Apr 16, 2015 76.10 76.70 74.94 75.37 764,036 +0.95(+1.28%)
Apr 15, 2015 73.48 74.71 73.10 74.42 988,191 +1.81(+2.49%)
Apr 14, 2015 72.04 73.20 71.83 72.61 725,654 +1.40(+1.97%)
Apr 13, 2015 71.37 71.65 70.85 71.21 470,130 +0.02(+0.03%)
Apr 10, 2015 71.05 71.57 70.76 71.19 461,262 +1.43(+2.05%)
Apr 09, 2015 69.49 70.36 69.36 69.76 421,399 -0.52(-0.74%)
Apr 08, 2015 71.30 71.55 69.74 70.28 579,236 -0.50(-0.71%)
Apr 07, 2015 71.11 71.69 70.53 70.78 521,985 -1.28(-1.78%)
Apr 06, 2015 72.79 73.50 71.48 72.06 515,026 +1.13(+1.59%)
Apr 02, 2015 71.91 70.93 70.93 70.93 601,300 -0.58(-0.81%)
Apr 01, 2015 69.74 72.32 69.67 71.51 892,664 +2.24(+3.23%)
Mar 31, 2015 70.35 70.46 69.05 69.27 740,108 -1.64(-2.31%)
Mar 30, 2015 71.10 71.87 70.56 70.91 624,605 -0.05(-0.07%)
Mar 27, 2015 71.01 71.75 69.92 70.96 703,616 -0.05(-0.07%)
Mar 26, 2015 73.18 73.70 70.37 71.01 919,386 -0.70(-0.98%)
Mar 25, 2015 73.32 73.64 71.55 71.71 513,512 -0.88(-1.21%)
Mar 24, 2015 73.11 73.26 72.26 72.59 498,368 -0.79(-1.08%)
Mar 23, 2015 72.90 73.84 72.76 73.38 811,112 +1.20(+1.66%)
Mar 20, 2015 72.06 73.37 71.75 72.18 1,888,404 +1.60(+2.26%)
Mar 19, 2015 70.91 71.28 69.91 70.58 734,198 -0.12(-0.18%)
Mar 18, 2015 68.50 71.43 68.06 70.71 890,327 +2.08(+3.03%)
Mar 17, 2015 68.47 69.74 68.09 68.63 850,379 -0.12(-0.17%)
Mar 16, 2015 68.63 69.50 67.98 68.75 722,964 +0.46(+0.67%)
Mar 13, 2015 68.31 68.43 66.88 68.29 1,024,509 -0.74(-1.07%)
Mar 12, 2015 69.42 69.88 68.35 69.03 872,531 -0.47(-0.68%)
Mar 11, 2015 67.17 69.63 66.45 69.50 986,326 +2.34(+3.48%)
Mar 10, 2015 68.09 68.75 66.82 67.16 914,270 -1.37(-2.00%)
Mar 09, 2015 70.08 70.18 68.33 68.53 972,532 -0.72(-1.04%)
Mar 06, 2015 70.27 70.44 68.55 69.25 1,535,946 -4.27(-5.81%)
Mar 05, 2015 73.21 74.70 73.02 73.52 647,785 -0.19(-0.26%)
Mar 04, 2015 74.75 76.39 72.89 73.71 1,420,803 -2.68(-3.51%)
Mar 03, 2015 77.71 78.31 76.14 76.39 677,109 -1.48(-1.90%)
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.