Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 65.97 65.97 65.97 0 -0.02(-0.03%)
Jun 29, 2016 66.00 66.01 65.93 65.99 1,176,912 -0.02(-0.03%)
Jun 28, 2016 65.96 66.01 65.85 66.01 836,574 +0.00(+0.00%)
Jun 27, 2016 65.87 66.01 65.83 66.01 968,251 +0.11(+0.17%)
Jun 24, 2016 65.88 66.04 65.78 65.90 1,094,848 -0.08(-0.12%)
Jun 23, 2016 65.91 65.98 65.86 65.98 736,970 +0.07(+0.11%)
Jun 22, 2016 65.87 65.93 65.82 65.91 550,099 +0.04(+0.06%)
Jun 21, 2016 65.88 65.94 65.81 65.87 770,286 +0.02(+0.03%)
Jun 20, 2016 65.91 65.91 65.83 65.85 551,137 -0.07(-0.11%)
Jun 17, 2016 65.84 65.96 65.82 65.92 794,048 +0.10(+0.15%)
Jun 16, 2016 65.82 65.92 65.80 65.82 594,387 -0.03(-0.05%)
Jun 15, 2016 65.86 65.98 65.81 65.85 804,046 -0.01(-0.02%)
Jun 14, 2016 65.90 65.95 65.82 65.86 952,708 -0.06(-0.09%)
Jun 13, 2016 65.90 65.98 65.89 65.92 521,496 -0.01(-0.02%)
Jun 10, 2016 65.89 66.00 65.84 65.93 942,969 +0.03(+0.05%)
Jun 09, 2016 65.82 65.95 65.81 65.90 867,761 +0.10(+0.15%)
Jun 08, 2016 65.79 66.05 65.75 65.80 1,272,249 +0.01(+0.02%)
Jun 07, 2016 65.71 65.81 65.70 65.79 690,013 +0.06(+0.09%)
Jun 06, 2016 65.74 65.82 65.61 65.73 491,380 -0.01(-0.02%)
Jun 03, 2016 65.80 65.94 65.66 65.74 823,059 -0.05(-0.08%)
Jun 02, 2016 65.58 65.83 65.58 65.79 443,186 +0.23(+0.35%)
Jun 01, 2016 65.79 65.95 65.52 65.56 889,119 -0.24(-0.36%)
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%)
Mar 01, 2016 64.70 64.82 64.33 64.54 823,692 -0.11(-0.17%)
Feb 29, 2016 64.85 64.91 64.58 64.65 675,295 -0.16(-0.25%)
Feb 26, 2016 65.01 65.10 64.80 64.81 661,589 -0.33(-0.51%)
Feb 25, 2016 64.85 65.16 64.73 65.14 697,402 +0.27(+0.42%)
Feb 24, 2016 64.40 64.92 64.40 64.87 755,231 +0.26(+0.40%)
Feb 23, 2016 64.69 64.82 64.60 64.61 601,227 -0.14(-0.22%)
Feb 22, 2016 64.79 64.88 64.56 64.75 733,022 +0.00(+0.00%)
Feb 19, 2016 64.45 64.86 64.26 64.75 574,742 +0.44(+0.68%)
Feb 18, 2016 64.38 64.71 63.80 64.31 1,280,585 -0.20(-0.31%)
Feb 17, 2016 64.32 64.51 64.02 64.51 638,023 -0.10(-0.15%)
Feb 16, 2016 64.83 64.90 64.24 64.61 675,262 -0.02(-0.03%)
Feb 12, 2016 64.63 64.63 64.63 0 -0.05(-0.08%)
Feb 11, 2016 64.51 64.88 64.51 64.68 679,815 -0.09(-0.14%)
Feb 10, 2016 64.65 64.86 64.45 64.77 754,246 +0.11(+0.17%)
Feb 09, 2016 64.41 64.99 64.41 64.66 1,629,053 +0.12(+0.19%)
Feb 08, 2016 64.51 64.69 64.30 64.54 1,144,625 +0.03(+0.05%)
Feb 05, 2016 64.56 64.86 64.42 64.51 637,776 -0.14(-0.22%)
Feb 04, 2016 64.41 64.93 64.31 64.65 902,569 +0.20(+0.31%)
Feb 03, 2016 64.62 64.86 64.23 64.45 953,591 -0.20(-0.31%)
Feb 02, 2016 64.22 64.75 64.22 64.65 1,066,354 +0.21(+0.33%)
Feb 01, 2016 63.80 64.59 63.74 64.44 926,500 +0.88(+1.38%)
Jan 29, 2016 64.68 64.68 63.53 63.56 1,365,647 -0.84(-1.30%)
Jan 28, 2016 63.71 64.86 63.52 64.40 717,305 +0.77(+1.21%)
Jan 27, 2016 63.57 63.69 63.30 63.63 623,278 +0.14(+0.22%)
Jan 26, 2016 63.60 63.93 63.46 63.49 640,836 +0.05(+0.08%)
Jan 25, 2016 63.82 63.82 63.43 63.44 844,525 -0.39(-0.61%)
Jan 22, 2016 63.55 63.92 63.41 63.83 656,360 +0.31(+0.49%)
Jan 21, 2016 63.65 63.90 63.39 63.52 530,219 -0.10(-0.16%)
Jan 20, 2016 63.92 63.98 63.24 63.62 1,064,152 -0.33(-0.52%)
Jan 19, 2016 63.61 64.10 63.61 63.95 926,408 +0.37(+0.58%)
Jan 15, 2016 63.58 63.58 63.58 0 +0.02(+0.03%)
Jan 14, 2016 63.43 63.75 63.29 63.56 832,591 +0.18(+0.28%)
Jan 13, 2016 63.71 63.71 63.30 63.38 740,400 -0.19(-0.30%)
Jan 12, 2016 63.80 63.90 63.37 63.57 784,340 -0.17(-0.27%)
Jan 11, 2016 63.17 63.86 63.17 63.74 431,855 +0.57(+0.90%)
Jan 08, 2016 63.45 63.66 63.07 63.17 721,658 -0.26(-0.41%)
Jan 07, 2016 63.73 63.83 63.19 63.43 562,013 -0.42(-0.66%)
Jan 06, 2016 63.82 63.98 63.69 63.85 487,401 -0.15(-0.23%)
Jan 05, 2016 63.75 64.08 63.57 64.00 835,078 +0.24(+0.38%)
Jan 04, 2016 63.60 63.91 63.34 63.76 750,606 -0.05(-0.08%)
Dec 31, 2015 63.81 63.81 63.81 0 -0.01(-0.02%)
Dec 30, 2015 63.65 63.99 63.51 63.82 614,227 +0.10(+0.16%)
Dec 29, 2015 63.55 63.82 63.44 63.72 635,269 +0.22(+0.35%)
Dec 28, 2015 63.15 63.57 63.10 63.50 323,417 +0.24(+0.38%)
Dec 24, 2015 63.26 63.26 63.26 0 +0.07(+0.11%)
Dec 23, 2015 62.91 63.49 62.91 63.19 648,217 +0.39(+0.62%)
Dec 22, 2015 62.97 63.17 62.65 62.80 655,550 -0.10(-0.16%)
Dec 21, 2015 62.99 63.00 62.62 62.90 598,443 +0.02(+0.03%)
Dec 18, 2015 63.07 63.18 62.68 62.88 1,069,907 -0.22(-0.35%)
Dec 17, 2015 63.23 63.29 62.72 63.10 721,454 -0.15(-0.24%)
Dec 16, 2015 63.07 63.41 63.06 63.25 858,171 +0.14(+0.22%)
Dec 15, 2015 63.09 63.19 62.87 63.11 859,854 +0.11(+0.17%)
Dec 14, 2015 62.74 63.07 62.73 63.00 879,150 +0.27(+0.43%)
Dec 11, 2015 62.51 62.93 62.51 62.73 697,861 -0.01(-0.02%)
Dec 10, 2015 62.75 62.88 62.54 62.74 539,537 -0.08(-0.13%)
Dec 09, 2015 63.00 63.08 62.66 62.82 660,779 -0.21(-0.33%)
Dec 08, 2015 62.75 63.10 62.73 63.03 1,177,123 +0.25(+0.40%)
Dec 07, 2015 62.88 62.92 62.72 62.78 717,282 -0.11(-0.17%)
Dec 04, 2015 62.35 62.89 62.35 62.89 759,381 +0.54(+0.87%)
Dec 03, 2015 62.45 62.50 62.16 62.35 658,136 -0.13(-0.21%)
Dec 02, 2015 62.67 62.76 62.44 62.48 534,154 -0.29(-0.46%)
Dec 01, 2015 62.68 62.91 62.32 62.77 1,444,673 +0.20(+0.32%)
Nov 30, 2015 62.68 62.82 62.47 62.57 4,482,622 -0.03(-0.05%)
Nov 27, 2015 62.51 62.74 62.43 62.60 321,772 +0.11(+0.18%)
Nov 25, 2015 62.49 62.49 62.49 0 -0.24(-0.38%)
Nov 24, 2015 62.97 63.01 62.45 62.73 1,075,530 +0.11(+0.18%)
Nov 23, 2015 62.76 62.62 1,274,925 +0.37(+0.59%)
Nov 20, 2015 62.16 62.27 62.03 62.25 581,338 +0.21(+0.34%)
Nov 19, 2015 62.25 62.47 62.03 62.04 803,813 -0.16(-0.26%)
Nov 18, 2015 62.14 62.34 62.04 62.20 619,746 +0.08(+0.13%)
Nov 17, 2015 62.28 62.41 62.00 62.12 684,149 -0.16(-0.26%)
Nov 16, 2015 62.06 62.29 61.94 62.28 540,003 +0.20(+0.32%)
Nov 13, 2015 61.75 62.28 61.75 62.08 748,688 +0.34(+0.55%)
Nov 12, 2015 62.10 62.25 61.68 61.74 674,035 -0.47(-0.76%)
Nov 11, 2015 62.10 62.29 62.06 62.21 529,213 -0.01(-0.02%)
Nov 10, 2015 62.00 62.30 61.92 62.22 763,442 -0.06(-0.10%)
Nov 09, 2015 62.10 62.45 62.05 62.28 716,327 +0.07(+0.11%)
Nov 06, 2015 62.34 62.62 62.15 62.21 592,055 -0.43(-0.69%)
Nov 05, 2015 62.79 62.79 62.06 62.64 649,750 -0.09(-0.14%)
Nov 04, 2015 62.61 62.85 62.61 62.73 320,437 -0.02(-0.03%)
Nov 03, 2015 62.58 62.77 62.45 62.75 480,363 +0.01(+0.02%)
Nov 02, 2015 62.43 62.78 62.28 62.74 390,570 +0.24(+0.38%)
Oct 30, 2015 62.22 62.73 62.21 62.50 658,844 +0.31(+0.50%)
Oct 29, 2015 61.84 62.22 61.70 62.19 437,992 +0.19(+0.31%)
Oct 28, 2015 62.05 62.23 61.68 62.00 628,324 -0.05(-0.08%)
Oct 27, 2015 62.11 62.23 61.92 62.05 482,106 -0.11(-0.18%)
Oct 26, 2015 62.05 62.31 61.88 62.16 459,948 +0.14(+0.23%)
Oct 23, 2015 62.00 62.13 61.80 62.02 637,821 -0.01(-0.02%)
Oct 22, 2015 62.09 62.16 61.90 62.03 536,372 +0.07(+0.11%)
Oct 21, 2015 62.13 62.19 61.90 61.96 351,884 -0.05(-0.08%)
Oct 20, 2015 62.10 62.18 61.94 62.01 512,410 -0.08(-0.13%)
Oct 19, 2015 61.86 62.25 61.78 62.09 469,839 +0.20(+0.32%)
Oct 16, 2015 62.12 62.14 61.82 61.89 535,968 -0.10(-0.16%)
Oct 15, 2015 61.75 62.01 61.71 61.99 354,625 +0.33(+0.54%)
Oct 14, 2015 61.84 62.02 61.66 61.66 512,174 -0.09(-0.15%)
Oct 13, 2015 61.96 62.17 61.72 61.75 401,948 -0.27(-0.44%)
Oct 12, 2015 61.67 62.20 61.67 62.02 484,075 +0.36(+0.58%)
Oct 09, 2015 61.63 61.97 61.56 61.66 518,525 +0.10(+0.16%)
Oct 08, 2015 61.31 61.80 61.31 61.56 523,339 +0.06(+0.10%)
Oct 07, 2015 61.28 61.68 61.03 61.50 838,618 +0.26(+0.42%)
Oct 06, 2015 61.43 61.53 61.06 61.24 813,935 -0.18(-0.29%)
Oct 05, 2015 61.56 61.77 60.95 61.42 945,890 +0.10(+0.16%)
Oct 02, 2015 61.00 61.33 60.71 61.32 767,774 +0.51(+0.84%)
Oct 01, 2015 60.86 61.00 60.55 60.81 862,768 -0.23(-0.38%)
Sep 30, 2015 60.70 61.05 60.42 61.04 963,730 +0.51(+0.84%)
Sep 29, 2015 60.70 60.82 60.44 60.53 982,479 -0.06(-0.10%)
Sep 28, 2015 60.88 61.06 60.58 60.59 991,076 -0.29(-0.48%)
Sep 25, 2015 61.61 61.88 60.78 60.88 845,919 -0.68(-1.10%)
Sep 24, 2015 61.40 61.63 61.00 61.56 654,527 +0.10(+0.16%)
Sep 23, 2015 61.30 61.75 61.15 61.46 722,987 +0.10(+0.16%)
Sep 22, 2015 61.07 61.42 61.05 61.36 989,036 -0.07(-0.11%)
Sep 21, 2015 60.65 61.45 60.65 61.43 841,793 +0.88(+1.45%)
Sep 18, 2015 60.78 61.01 60.50 60.55 1,809,473 -0.36(-0.59%)
Sep 17, 2015 60.85 61.06 60.61 60.91 1,716,144 +0.00(+0.00%)
Sep 16, 2015 60.87 61.01 60.70 60.91 950,169 +0.07(+0.12%)
Sep 15, 2015 60.70 60.93 60.50 60.84 958,748 +0.11(+0.18%)
Sep 14, 2015 60.90 61.00 60.69 60.73 686,669 -0.27(-0.44%)
Sep 11, 2015 60.52 61.03 60.49 61.00 616,215 +0.45(+0.74%)
Sep 10, 2015 60.42 60.88 60.42 60.55 1,088,848 -0.05(-0.08%)
Sep 09, 2015 60.70 61.05 60.51 60.60 1,268,542 +0.00(+0.00%)
Sep 08, 2015 60.57 61.11 60.56 60.60 1,313,308 +0.25(+0.41%)
Sep 04, 2015 60.35 60.35 60.35 0 -0.11(-0.18%)
Sep 03, 2015 60.39 60.70 60.20 60.46 2,126,613 +0.07(+0.12%)
Sep 02, 2015 60.30 60.91 60.28 60.39 1,423,652 +0.13(+0.22%)
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.