Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 76.40 76.44 74.93 75.73 285,690 -0.22(-0.29%)
May 30, 2017 76.26 76.48 75.21 75.95 345,000 -0.31(-0.40%)
May 26, 2017 75.25 76.32 74.81 76.25 347,236 +0.66(+0.87%)
May 25, 2017 76.82 76.96 75.25 75.59 364,668 -0.93(-1.21%)
May 24, 2017 76.28 76.66 75.51 76.52 270,198 +0.60(+0.79%)
May 23, 2017 76.61 76.61 74.60 75.92 333,590 -0.47(-0.62%)
May 22, 2017 75.27 76.61 74.99 76.39 297,767 +1.40(+1.86%)
May 19, 2017 75.54 76.18 74.89 74.99 381,823 -0.01(-0.01%)
May 18, 2017 73.25 75.55 72.17 75.00 501,101 +1.49(+2.02%)
May 17, 2017 76.76 76.92 73.49 73.51 654,997 -4.45(-5.71%)
May 16, 2017 77.77 78.25 76.84 77.96 387,923 +0.59(+0.76%)
May 15, 2017 76.49 77.99 76.42 77.37 333,997 +0.99(+1.30%)
May 12, 2017 77.18 77.31 76.11 76.38 351,557 -1.04(-1.35%)
May 11, 2017 76.96 77.69 76.21 77.42 352,295 +0.39(+0.51%)
May 10, 2017 75.02 77.10 74.61 77.03 669,770 +2.53(+3.40%)
May 09, 2017 73.58 75.36 73.57 74.50 402,347 +0.94(+1.27%)
May 08, 2017 73.33 74.40 73.23 73.56 418,555 +0.18(+0.24%)
May 05, 2017 73.28 73.48 71.89 73.39 237,597 +0.26(+0.35%)
May 04, 2017 72.31 73.18 71.61 73.13 478,340 +0.96(+1.34%)
May 03, 2017 72.88 73.28 71.47 72.17 574,124 -0.71(-0.97%)
May 02, 2017 69.79 73.18 67.11 72.87 1,082,035 -0.03(-0.04%)
May 01, 2017 73.26 73.56 70.72 72.90 969,765 +0.26(+0.35%)
Apr 28, 2017 73.91 74.19 72.52 72.65 359,328 -1.22(-1.65%)
Apr 27, 2017 72.11 74.55 72.11 73.87 627,704 +2.50(+3.50%)
Apr 26, 2017 71.10 71.56 69.96 71.37 301,598 +0.26(+0.36%)
Apr 25, 2017 71.30 69.42 71.11 423,541 +1.09(+1.56%)
Apr 24, 2017 68.56 70.04 68.42 70.02 501,205 +2.59(+3.84%)
Apr 21, 2017 67.72 67.92 66.62 67.43 313,756 -0.42(-0.62%)
Apr 20, 2017 66.54 67.92 66.50 67.85 412,703 +1.80(+2.72%)
Apr 19, 2017 65.34 66.91 65.18 66.06 453,984 +1.33(+2.06%)
Apr 18, 2017 64.47 64.91 64.06 64.72 209,817 +0.00(+0.00%)
Apr 17, 2017 63.58 64.85 63.56 64.72 302,361 +1.28(+2.02%)
Apr 13, 2017 64.14 64.91 63.28 63.44 343,195 -0.89(-1.38%)
Apr 12, 2017 65.34 65.53 64.18 64.33 253,763 -1.09(-1.67%)
Apr 11, 2017 65.49 65.76 64.24 65.42 351,257 -0.27(-0.40%)
Apr 10, 2017 66.59 65.34 65.69 225,376 +0.02(+0.03%)
Apr 07, 2017 65.23 65.91 65.20 65.67 280,565 +0.05(+0.08%)
Apr 06, 2017 65.64 66.01 64.47 65.62 377,111 -0.12(-0.18%)
Apr 05, 2017 66.61 67.54 65.65 65.74 375,674 -1.00(-1.50%)
Apr 04, 2017 66.96 67.73 66.22 66.74 375,345 -0.48(-0.72%)
Apr 03, 2017 68.24 68.46 66.74 67.22 528,221 -0.27(-0.39%)
Mar 31, 2017 67.18 68.15 66.70 67.49 520,381 +0.22(+0.32%)
Mar 30, 2017 66.08 67.51 66.08 67.27 469,786 +1.52(+2.31%)
Mar 29, 2017 65.71 65.77 64.87 65.76 310,947 +0.05(+0.08%)
Mar 28, 2017 65.16 65.97 64.69 65.71 367,723 +0.43(+0.66%)
Mar 27, 2017 64.73 65.83 63.69 65.27 379,537 -0.14(-0.21%)
Mar 24, 2017 65.42 66.51 64.99 65.41 360,114 +0.53(+0.82%)
Mar 23, 2017 64.16 65.63 64.08 64.88 346,466 +0.51(+0.80%)
Mar 22, 2017 65.17 63.09 64.37 1,099,477 -0.11(-0.17%)
Mar 21, 2017 68.91 69.54 64.24 64.48 1,112,287 -4.21(-6.13%)
Mar 20, 2017 67.90 69.06 67.16 68.69 447,394 +1.14(+1.69%)
Mar 17, 2017 67.16 68.40 66.88 67.55 886,096 +0.32(+0.48%)
Mar 16, 2017 67.30 68.90 67.18 67.22 615,124 +0.10(+0.15%)
Mar 15, 2017 65.75 67.29 65.55 67.13 399,474 +1.70(+2.60%)
Mar 14, 2017 65.99 65.99 64.20 65.42 366,742 -0.69(-1.04%)
Mar 13, 2017 63.99 66.31 63.99 66.11 745,005 +2.49(+3.91%)
Mar 10, 2017 62.59 63.74 62.12 63.62 483,381 +1.55(+2.49%)
Mar 09, 2017 61.39 62.32 61.31 62.08 260,787 +0.50(+0.82%)
Mar 08, 2017 62.03 62.33 61.50 61.57 392,485 -0.09(-0.14%)
Mar 07, 2017 61.43 61.97 61.37 61.66 325,784 +0.28(+0.45%)
Mar 06, 2017 61.50 61.76 60.82 61.39 365,823 +0.24(+0.39%)
Mar 03, 2017 61.44 61.73 60.76 61.15 218,909 -0.30(-0.48%)
Mar 02, 2017 62.22 62.55 61.35 61.45 202,902 -0.75(-1.20%)
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.