Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 64.49 65.45 63.77 63.80 346,713 -0.47(-0.74%)
Jun 29, 2017 67.37 67.78 62.93 64.27 836,811 -3.59(-5.29%)
Jun 28, 2017 65.13 67.90 64.10 67.86 678,555 +2.99(+4.61%)
Jun 27, 2017 66.95 67.16 64.85 64.87 515,835 -2.52(-3.75%)
Jun 26, 2017 68.36 68.94 66.30 67.40 527,585 -0.70(-1.03%)
Jun 23, 2017 69.01 68.10 632,230 +0.53(+0.79%)
Jun 22, 2017 69.00 69.27 66.52 67.56 717,775 -1.49(-2.16%)
Jun 21, 2017 69.10 69.86 68.66 69.05 560,542 -0.52(-0.75%)
Jun 20, 2017 71.59 72.28 68.85 69.58 689,566 -1.96(-2.74%)
Jun 19, 2017 71.50 72.68 70.81 71.54 408,321 +0.67(+0.95%)
Jun 16, 2017 70.81 72.47 70.29 70.87 596,310 -0.24(-0.33%)
Jun 15, 2017 72.16 72.56 70.46 71.10 1,031,928 -3.11(-4.19%)
Jun 14, 2017 77.35 77.35 72.84 74.21 513,612 -2.97(-3.85%)
Jun 13, 2017 77.84 79.49 76.44 77.18 475,122 +0.11(+0.14%)
Jun 12, 2017 78.26 78.28 71.65 77.07 1,453,545 -2.50(-3.15%)
Jun 09, 2017 84.25 85.06 78.06 79.58 982,519 -4.38(-5.22%)
Jun 08, 2017 81.09 84.03 80.62 83.95 453,359 +3.04(+3.75%)
Jun 07, 2017 79.49 81.05 79.18 80.92 314,056 +1.82(+2.31%)
Jun 06, 2017 78.03 79.90 77.33 79.09 239,421 +0.65(+0.83%)
Jun 05, 2017 78.42 79.71 78.24 78.44 213,165 +0.14(+0.18%)
Jun 02, 2017 77.06 79.05 77.06 78.30 338,474 +1.27(+1.65%)
Jun 01, 2017 75.90 77.06 75.48 77.03 361,306 +1.16(+1.53%)
May 31, 2017 76.54 76.58 75.07 75.87 285,170 -0.22(-0.29%)
May 30, 2017 76.40 76.62 75.34 76.08 344,372 -0.31(-0.40%)
May 26, 2017 75.38 76.46 74.95 76.39 346,604 +0.66(+0.87%)
May 25, 2017 76.96 77.10 75.38 75.73 364,004 -0.93(-1.21%)
May 24, 2017 76.42 76.80 75.65 76.66 269,707 +0.60(+0.79%)
May 23, 2017 76.74 76.74 74.73 76.05 332,983 -0.47(-0.62%)
May 22, 2017 75.40 76.74 75.13 76.53 297,225 +1.40(+1.86%)
May 19, 2017 75.68 76.32 75.02 75.13 381,128 -0.01(-0.01%)
May 18, 2017 73.38 75.69 72.30 75.14 500,189 +1.49(+2.02%)
May 17, 2017 76.90 77.06 73.63 73.65 653,805 -4.46(-5.71%)
May 16, 2017 77.91 78.39 76.98 78.11 387,217 +0.59(+0.76%)
May 15, 2017 76.63 78.14 76.56 77.51 333,389 +1.00(+1.30%)
May 12, 2017 77.32 77.45 76.25 76.52 350,918 -1.05(-1.35%)
May 11, 2017 77.10 77.83 76.35 77.56 351,654 +0.39(+0.51%)
May 10, 2017 75.16 77.24 74.74 77.17 668,551 +2.53(+3.40%)
May 09, 2017 73.72 75.50 73.70 74.63 401,615 +0.94(+1.27%)
May 08, 2017 73.46 74.54 73.36 73.70 417,793 +0.18(+0.24%)
May 05, 2017 73.41 73.62 72.02 73.52 237,165 +0.26(+0.35%)
May 04, 2017 72.45 73.31 71.74 73.26 477,470 +0.97(+1.34%)
May 03, 2017 73.02 73.41 71.60 72.30 573,079 -0.71(-0.97%)
May 02, 2017 69.92 73.31 67.23 73.01 1,080,066 -0.03(-0.04%)
May 01, 2017 73.39 73.70 70.85 73.04 968,000 +0.26(+0.35%)
Apr 28, 2017 74.04 74.32 72.65 72.78 358,674 -1.22(-1.65%)
Apr 27, 2017 72.24 74.68 72.24 74.00 626,562 +2.50(+3.50%)
Apr 26, 2017 71.23 71.69 70.08 71.50 301,050 +0.26(+0.36%)
Apr 25, 2017 71.43 69.55 71.24 422,770 +1.09(+1.56%)
Apr 24, 2017 68.69 70.17 68.54 70.15 500,293 +2.59(+3.84%)
Apr 21, 2017 67.84 68.05 66.75 67.55 313,185 -0.42(-0.62%)
Apr 20, 2017 66.67 68.05 66.62 67.98 411,952 +1.80(+2.72%)
Apr 19, 2017 65.46 67.03 65.30 66.18 453,158 +1.34(+2.06%)
Apr 18, 2017 64.59 65.03 64.18 64.84 209,435 +0.00(+0.00%)
Apr 17, 2017 63.70 64.97 63.68 64.84 301,811 +1.28(+2.02%)
Apr 13, 2017 64.26 65.03 63.39 63.56 342,570 -0.89(-1.38%)
Apr 12, 2017 65.46 65.65 64.30 64.45 253,301 -1.09(-1.67%)
Apr 11, 2017 65.61 65.88 64.36 65.54 350,617 -0.27(-0.40%)
Apr 10, 2017 66.72 65.46 65.81 224,965 +0.02(+0.03%)
Apr 07, 2017 65.34 66.03 65.32 65.79 280,055 +0.05(+0.07%)
Apr 06, 2017 65.76 66.13 64.59 65.74 376,425 -0.12(-0.18%)
Apr 05, 2017 66.74 67.66 65.77 65.86 374,990 -1.01(-1.50%)
Apr 04, 2017 67.08 67.85 66.34 66.86 374,662 -0.48(-0.72%)
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.