Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 72.76 73.01 71.59 72.06 569,486 -0.53(-0.73%)
May 27, 2016 71.74 72.59 72.59 72.59 394,019 +0.98(+1.37%)
May 26, 2016 72.77 72.77 71.58 71.61 623,249 -1.05(-1.44%)
May 25, 2016 71.35 72.97 71.35 72.65 761,460 +1.74(+2.46%)
May 24, 2016 71.24 71.35 70.78 70.91 589,311 -0.02(-0.03%)
May 23, 2016 70.72 71.51 70.39 70.93 506,431 +0.43(+0.61%)
May 20, 2016 70.23 71.79 70.23 70.50 1,184,745 +0.38(+0.54%)
May 19, 2016 70.87 71.38 69.94 70.12 1,302,685 -0.98(-1.38%)
May 18, 2016 71.60 72.20 70.70 71.10 499,567 -0.79(-1.10%)
May 17, 2016 72.22 73.22 71.86 71.89 619,087 -0.34(-0.48%)
May 16, 2016 71.62 72.31 71.62 72.24 663,797 +0.84(+1.18%)
May 13, 2016 72.16 72.32 70.96 71.39 844,079 -0.67(-0.93%)
May 12, 2016 73.11 73.40 71.86 72.06 618,703 -0.34(-0.47%)
May 11, 2016 72.59 73.46 72.27 72.40 661,139 -0.07(-0.10%)
May 10, 2016 70.34 72.50 70.34 72.48 505,703 +2.28(+3.25%)
May 09, 2016 71.00 71.12 70.12 70.20 511,002 -0.78(-1.10%)
May 06, 2016 70.47 71.25 70.10 70.98 586,342 +0.25(+0.35%)
May 05, 2016 70.95 71.50 70.25 70.73 386,802 +0.06(+0.08%)
May 04, 2016 70.84 71.28 70.35 70.67 599,460 -0.44(-0.61%)
May 03, 2016 72.07 72.72 70.69 71.11 820,829 -1.61(-2.22%)
May 02, 2016 71.02 72.78 71.02 72.72 680,797 +1.70(+2.40%)
Apr 29, 2016 71.91 72.34 70.56 71.01 841,031 -1.19(-1.65%)
Apr 28, 2016 73.16 73.50 72.00 72.21 771,587 -0.98(-1.34%)
Apr 27, 2016 71.27 74.45 69.59 73.19 1,547,536 +1.27(+1.76%)
Apr 26, 2016 71.94 72.62 71.60 71.92 708,790 -0.06(-0.09%)
Apr 25, 2016 72.76 73.29 71.81 71.99 996,090 -0.94(-1.28%)
Apr 22, 2016 71.56 73.16 71.56 72.92 973,302 +1.69(+2.37%)
Apr 21, 2016 71.12 71.46 70.90 71.24 437,698 -0.06(-0.08%)
Apr 20, 2016 71.45 71.91 71.02 71.29 364,858 -0.22(-0.31%)
Apr 19, 2016 70.81 71.80 70.57 71.51 432,348 +1.14(+1.62%)
Apr 18, 2016 70.15 70.54 69.88 70.37 294,337 +0.09(+0.13%)
Apr 15, 2016 70.01 70.35 69.50 70.28 394,080 +0.33(+0.48%)
Apr 14, 2016 70.27 70.36 69.61 69.95 302,271 -0.26(-0.37%)
Apr 13, 2016 69.39 70.41 69.39 70.21 562,851 +0.92(+1.32%)
Apr 12, 2016 68.20 69.42 68.11 69.29 665,780 +1.21(+1.78%)
Apr 11, 2016 68.95 69.57 68.05 68.08 578,760 -0.78(-1.13%)
Apr 08, 2016 68.75 69.92 68.50 68.86 415,471 +0.38(+0.55%)
Apr 07, 2016 69.10 69.82 68.24 68.48 546,872 -1.07(-1.54%)
Apr 06, 2016 68.19 69.88 68.06 69.55 800,454 +1.32(+1.94%)
Apr 05, 2016 68.33 68.54 67.85 68.23 771,827 -0.49(-0.71%)
Apr 04, 2016 69.24 70.20 68.60 68.72 1,091,583 -0.68(-0.97%)
Apr 01, 2016 65.37 69.50 65.37 69.39 2,450,478 +3.47(+5.27%)
Mar 31, 2016 66.30 66.55 65.33 65.92 783,233 -0.37(-0.56%)
Mar 30, 2016 66.15 66.53 65.82 66.29 779,483 +0.54(+0.82%)
Mar 29, 2016 65.29 65.85 64.98 65.75 640,758 +0.51(+0.78%)
Mar 28, 2016 65.51 65.75 65.01 65.24 338,596 -0.15(-0.23%)
Mar 24, 2016 65.27 65.39 65.39 65.39 626,495 +0.54(+0.83%)
Mar 23, 2016 65.36 65.61 64.81 64.86 486,732 -0.60(-0.92%)
Mar 22, 2016 64.61 65.99 64.44 65.46 812,318 +0.34(+0.53%)
Mar 21, 2016 64.84 65.24 64.33 65.11 696,533 +0.03(+0.04%)
Mar 18, 2016 65.61 65.90 65.02 65.09 764,428 -0.55(-0.83%)
Mar 17, 2016 64.90 66.36 64.73 65.63 930,358 +0.89(+1.37%)
Mar 16, 2016 63.94 65.12 63.94 64.74 726,429 +0.32(+0.50%)
Mar 15, 2016 64.52 65.05 63.87 64.42 644,115 -0.34(-0.53%)
Mar 14, 2016 65.35 65.48 64.08 64.76 1,148,372 -1.47(-2.22%)
Mar 11, 2016 66.86 67.22 65.96 66.23 947,804 +0.36(+0.55%)
Mar 10, 2016 66.58 67.12 65.47 65.87 1,088,446 -0.48(-0.73%)
Mar 09, 2016 65.82 66.99 65.67 66.36 1,131,351 +1.10(+1.69%)
Mar 08, 2016 65.76 65.83 64.75 65.25 1,141,070 -0.97(-1.47%)
Mar 07, 2016 66.01 67.29 65.67 66.23 717,437 -0.44(-0.67%)
Mar 04, 2016 66.76 67.19 66.33 66.67 859,507 +0.06(+0.10%)
Mar 03, 2016 66.18 66.87 65.81 66.61 1,330,759 +0.49(+0.74%)
Mar 02, 2016 64.38 66.26 64.10 66.11 1,160,433 +1.49(+2.31%)
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.