Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.24 82.65 81.77 82.63 443,682 +1.17(+1.44%)
May 30, 2017 81.25 81.72 81.18 81.46 465,977 -0.01(-0.01%)
May 26, 2017 81.00 81.57 80.99 81.47 472,801 -0.19(-0.23%)
May 25, 2017 81.11 81.72 81.11 81.66 402,112 +0.58(+0.72%)
May 24, 2017 80.46 81.23 80.36 81.08 646,767 +0.29(+0.35%)
May 23, 2017 80.07 80.90 80.00 80.79 758,318 +0.42(+0.52%)
May 22, 2017 79.53 80.44 79.51 80.37 418,488 +0.97(+1.22%)
May 19, 2017 79.73 79.97 79.14 79.40 653,476 -0.85(-1.06%)
May 18, 2017 78.67 80.58 78.45 80.25 458,849 +1.38(+1.75%)
May 17, 2017 80.83 81.01 78.83 78.87 786,064 -1.73(-2.15%)
May 16, 2017 80.60 81.16 80.44 80.60 469,305 -0.30(-0.37%)
May 15, 2017 80.31 81.12 80.24 80.90 509,140 +0.73(+0.92%)
May 12, 2017 78.67 80.42 78.61 80.16 597,082 +1.10(+1.39%)
May 11, 2017 78.89 79.36 78.28 79.07 681,025 -0.97(-1.21%)
May 10, 2017 80.13 80.46 79.91 80.04 611,219 -0.44(-0.54%)
May 09, 2017 79.56 81.48 79.56 80.48 1,395,220 +1.66(+2.10%)
May 08, 2017 78.26 79.06 77.82 78.82 924,022 +0.23(+0.29%)
May 05, 2017 77.83 78.64 77.57 78.59 825,358 +0.97(+1.25%)
May 04, 2017 74.92 77.89 74.82 77.62 1,954,512 +5.18(+7.16%)
May 03, 2017 71.81 72.52 71.78 72.44 842,902 +0.44(+0.61%)
May 02, 2017 72.25 72.35 71.56 72.00 504,054 -0.14(-0.20%)
May 01, 2017 72.08 72.30 71.70 72.14 315,026 +0.49(+0.68%)
Apr 28, 2017 71.94 72.25 71.64 71.66 295,418 -0.40(-0.56%)
Apr 27, 2017 72.10 72.24 71.65 72.06 404,621 +0.69(+0.96%)
Apr 26, 2017 71.35 71.76 71.23 71.37 487,165 +0.71(+1.01%)
Apr 25, 2017 70.16 70.92 70.12 70.65 741,990 +0.77(+1.10%)
Apr 24, 2017 69.45 70.05 68.98 69.88 1,013,213 +3.05(+4.56%)
Apr 21, 2017 67.30 67.30 66.80 66.83 335,037 -0.55(-0.81%)
Apr 20, 2017 68.26 68.35 67.38 67.38 528,143 +0.13(+0.20%)
Apr 19, 2017 67.50 67.73 67.19 67.25 926,942 +0.63(+0.95%)
Apr 18, 2017 66.57 67.03 66.39 66.62 336,712 -0.69(-1.02%)
Apr 17, 2017 66.88 67.51 66.86 67.30 254,682 +0.65(+0.98%)
Apr 13, 2017 67.45 67.71 65.95 66.65 518,742 -0.97(-1.44%)
Apr 12, 2017 67.79 67.89 67.53 67.63 477,176 -0.17(-0.25%)
Apr 11, 2017 68.02 68.22 67.30 67.80 450,545 -0.08(-0.13%)
Apr 10, 2017 67.84 68.18 67.78 67.88 308,521 +0.04(+0.06%)
Apr 07, 2017 68.05 68.19 67.84 67.84 414,451 -0.68(-0.99%)
Apr 06, 2017 68.76 68.81 68.40 68.52 349,489 +0.18(+0.26%)
Apr 05, 2017 69.37 69.48 68.31 68.34 544,811 -1.11(-1.60%)
Apr 04, 2017 69.57 69.75 69.30 69.46 573,852 -0.11(-0.16%)
Apr 03, 2017 70.40 70.46 69.18 69.57 616,372 -0.60(-0.86%)
Mar 31, 2017 69.94 70.42 69.90 70.17 329,722 -0.08(-0.12%)
Mar 30, 2017 69.90 70.36 69.76 70.26 406,384 -0.38(-0.53%)
Mar 29, 2017 70.48 70.77 70.35 70.64 458,668 -0.01(-0.01%)
Mar 28, 2017 70.31 70.74 70.20 70.65 891,585 +0.88(+1.26%)
Mar 27, 2017 69.27 69.95 69.03 69.77 955,759 +2.22(+3.28%)
Mar 24, 2017 68.11 68.15 67.17 67.55 672,141 +0.81(+1.22%)
Mar 23, 2017 65.64 67.08 65.58 66.74 867,644 +2.40(+3.73%)
Mar 22, 2017 64.19 64.54 63.91 64.34 570,864 +1.03(+1.62%)
Mar 21, 2017 64.80 64.87 63.29 63.31 557,549 -0.86(-1.34%)
Mar 20, 2017 64.70 64.84 64.16 64.17 363,012 -0.41(-0.63%)
Mar 17, 2017 65.38 65.38 64.55 64.58 311,215 -0.86(-1.31%)
Mar 16, 2017 65.27 65.59 65.05 65.44 525,608 +1.40(+2.18%)
Mar 15, 2017 63.10 64.16 62.91 64.04 753,919 +1.46(+2.34%)
Mar 14, 2017 62.53 62.84 62.39 62.58 407,544 -0.03(-0.05%)
Mar 13, 2017 62.41 62.88 62.38 62.61 538,556 +0.58(+0.93%)
Mar 10, 2017 61.85 62.15 61.70 62.03 345,915 +0.53(+0.86%)
Mar 09, 2017 61.68 62.08 61.39 61.50 391,262 -0.29(-0.47%)
Mar 08, 2017 62.21 62.23 61.75 61.79 210,743 -0.10(-0.17%)
Mar 07, 2017 61.62 62.04 61.28 61.90 396,895 +0.36(+0.58%)
Mar 06, 2017 62.05 62.06 61.35 61.54 320,356 -1.00(-1.60%)
Mar 03, 2017 62.36 62.72 62.12 62.54 369,197 +0.28(+0.45%)
Mar 02, 2017 62.16 62.45 62.09 62.26 501,370 +0.09(+0.15%)
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.