Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.60 65.92 65.47 65.80 1,873,681 +0.16(+0.24%)
May 27, 2016 65.64 65.64 65.64 0 +0.05(+0.08%)
May 26, 2016 65.58 65.73 65.57 65.59 740,568 -0.01(-0.02%)
May 25, 2016 65.63 65.78 65.52 65.60 960,395 +0.00(+0.00%)
May 24, 2016 65.61 65.73 65.48 65.60 835,239 +0.01(+0.02%)
May 23, 2016 65.65 65.74 65.54 65.59 605,830 -0.04(-0.06%)
May 20, 2016 65.76 65.78 65.57 65.63 747,372 +0.01(+0.02%)
May 19, 2016 65.55 65.78 65.55 65.62 650,302 +0.06(+0.09%)
May 18, 2016 65.59 65.81 65.55 65.56 917,395 -0.03(-0.05%)
May 17, 2016 65.61 65.72 65.57 65.59 1,566,902 -0.02(-0.03%)
May 16, 2016 65.77 65.80 65.53 65.61 530,598 -0.16(-0.24%)
May 13, 2016 65.85 65.85 65.61 65.77 705,068 -0.08(-0.12%)
May 12, 2016 65.73 65.88 65.64 65.85 716,805 +0.06(+0.09%)
May 11, 2016 65.97 65.99 65.54 65.79 539,276 -0.40(-0.60%)
May 10, 2016 66.20 66.32 66.15 66.19 317,701 +0.00(+0.00%)
May 09, 2016 66.17 66.26 66.08 66.19 490,001 +0.05(+0.08%)
May 06, 2016 66.26 66.26 65.91 66.14 643,830 -0.09(-0.14%)
May 05, 2016 66.16 66.38 66.05 66.23 650,475 +0.02(+0.03%)
May 04, 2016 66.37 66.40 66.10 66.21 937,404 -0.18(-0.27%)
May 03, 2016 66.02 66.49 66.00 66.39 976,288 +0.34(+0.51%)
May 02, 2016 65.76 66.10 65.73 66.05 1,360,742 +0.19(+0.29%)
Apr 29, 2016 65.64 65.89 65.48 65.86 1,180,893 +0.14(+0.21%)
Apr 28, 2016 65.82 65.90 65.52 65.72 800,775 -0.18(-0.27%)
Apr 27, 2016 65.65 65.95 65.59 65.90 1,116,855 +0.27(+0.41%)
Apr 26, 2016 65.55 65.79 65.46 65.63 773,812 +0.04(+0.06%)
Apr 25, 2016 64.99 65.60 64.99 65.59 746,128 +0.51(+0.78%)
Apr 22, 2016 65.14 65.38 65.06 65.08 821,042 +0.01(+0.02%)
Apr 21, 2016 65.34 65.45 64.99 65.07 854,373 -0.14(-0.21%)
Apr 20, 2016 65.78 65.82 65.18 65.21 829,530 -0.62(-0.94%)
Apr 19, 2016 65.59 65.85 65.46 65.83 607,529 +0.22(+0.34%)
Apr 18, 2016 65.40 65.66 65.36 65.61 492,173 +0.23(+0.35%)
Apr 15, 2016 65.38 65.49 65.27 65.38 344,813 +0.09(+0.14%)
Apr 14, 2016 65.18 65.60 65.15 65.29 548,457 +0.07(+0.11%)
Apr 13, 2016 65.35 65.35 65.06 65.22 416,343 -0.11(-0.17%)
Apr 12, 2016 65.24 65.44 65.14 65.33 314,124 +0.00(+0.00%)
Apr 11, 2016 65.35 65.39 65.10 65.33 405,488 -0.05(-0.08%)
Apr 08, 2016 65.20 65.43 65.20 65.38 383,836 +0.14(+0.21%)
Apr 07, 2016 64.89 65.31 64.89 65.24 656,564 +0.35(+0.54%)
Apr 06, 2016 65.19 65.37 64.71 64.89 830,333 -0.34(-0.52%)
Apr 05, 2016 65.40 65.48 65.15 65.23 793,691 -0.18(-0.28%)
Apr 04, 2016 65.48 65.58 65.32 65.41 611,300 -0.10(-0.15%)
Apr 01, 2016 65.14 65.56 65.07 65.51 893,600 +0.37(+0.57%)
Mar 31, 2016 64.93 65.16 64.86 65.14 573,370 +0.22(+0.34%)
Mar 30, 2016 65.14 65.18 64.90 64.92 672,837 -0.28(-0.43%)
Mar 29, 2016 64.89 65.20 64.87 65.20 654,029 +0.38(+0.59%)
Mar 28, 2016 64.83 65.00 64.68 64.82 322,029 +0.02(+0.03%)
Mar 24, 2016 64.80 64.80 64.80 0 +0.27(+0.42%)
Mar 23, 2016 64.45 64.65 64.30 64.53 455,844 +0.19(+0.30%)
Mar 22, 2016 64.39 64.60 64.34 64.34 328,080 +0.01(+0.02%)
Mar 21, 2016 64.50 64.69 64.32 64.33 423,556 -0.17(-0.26%)
Mar 18, 2016 65.02 65.05 64.42 64.50 2,182,337 -0.47(-0.72%)
Mar 17, 2016 64.86 65.08 64.75 64.97 777,514 +0.10(+0.15%)
Mar 16, 2016 64.37 64.91 64.20 64.87 1,012,456 +0.33(+0.51%)
Mar 15, 2016 64.35 64.68 63.94 64.54 747,050 +0.13(+0.20%)
Mar 14, 2016 64.60 64.74 64.40 64.41 592,533 -0.29(-0.45%)
Mar 11, 2016 64.69 64.75 64.49 64.70 794,881 +0.05(+0.08%)
Mar 10, 2016 64.78 64.80 64.58 64.65 853,557 -0.10(-0.15%)
Mar 09, 2016 64.79 64.79 64.46 64.75 827,803 +0.07(+0.11%)
Mar 08, 2016 64.65 64.90 64.52 64.68 614,088 -0.20(-0.31%)
Mar 07, 2016 64.62 64.90 64.53 64.88 690,089 +0.08(+0.12%)
Mar 04, 2016 64.52 64.97 64.43 64.80 872,008 +0.16(+0.25%)
Mar 03, 2016 64.80 64.80 64.40 64.64 583,550 -0.16(-0.25%)
Mar 02, 2016 64.56 64.94 64.30 64.80 693,278 +0.26(+0.40%)
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.