Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 69.38 69.56 68.89 69.43 598,463 +0.05(+0.07%)
May 27, 2016 68.33 69.38 69.38 69.38 580,900 +0.98(+1.43%)
May 26, 2016 69.55 69.70 68.25 68.40 765,671 -1.02(-1.47%)
May 25, 2016 69.93 70.30 69.21 69.42 538,794 -0.45(-0.64%)
May 24, 2016 69.30 70.38 68.38 69.87 734,223 +1.18(+1.72%)
May 23, 2016 70.03 70.16 68.57 68.69 549,679 -1.18(-1.69%)
May 20, 2016 70.26 70.52 69.58 69.87 752,872 -0.13(-0.19%)
May 19, 2016 68.38 70.06 68.21 70.00 1,031,774 +1.25(+1.82%)
May 18, 2016 64.79 69.48 64.39 68.75 2,430,216 -1.62(-2.30%)
May 17, 2016 72.42 72.42 70.26 70.37 868,521 -1.99(-2.75%)
May 16, 2016 71.18 72.53 71.18 72.36 684,850 +1.20(+1.69%)
May 13, 2016 71.30 72.11 70.97 71.16 480,776 -0.60(-0.84%)
May 12, 2016 71.65 72.00 71.11 71.76 485,102 +0.07(+0.10%)
May 11, 2016 72.55 72.55 71.67 71.69 277,105 -0.80(-1.10%)
May 10, 2016 72.41 72.53 71.22 72.49 379,534 +0.43(+0.60%)
May 09, 2016 71.09 72.64 70.93 72.06 383,931 +0.75(+1.05%)
May 06, 2016 70.84 71.50 70.62 71.31 441,306 -0.07(-0.10%)
May 05, 2016 70.59 71.69 70.59 71.38 366,215 +0.86(+1.22%)
May 04, 2016 69.29 70.72 69.11 70.52 690,767 +0.92(+1.32%)
May 03, 2016 70.40 70.40 69.27 69.60 509,153 -0.99(-1.40%)
May 02, 2016 70.65 71.42 70.44 70.59 790,414 -0.08(-0.11%)
Apr 29, 2016 71.12 71.12 70.18 70.67 427,107 -0.73(-1.02%)
Apr 28, 2016 71.91 72.50 71.23 71.40 406,509 -1.01(-1.39%)
Apr 27, 2016 72.99 73.49 72.17 72.41 386,443 -0.38(-0.52%)
Apr 26, 2016 72.00 73.05 71.84 72.79 384,928 +0.75(+1.04%)
Apr 25, 2016 72.50 72.91 71.83 72.04 543,743 -0.89(-1.22%)
Apr 22, 2016 72.90 74.10 72.50 72.93 462,019 -0.01(-0.01%)
Apr 21, 2016 72.34 73.52 72.10 72.94 435,533 +0.39(+0.54%)
Apr 20, 2016 72.88 73.11 71.99 72.55 311,650 +0.01(+0.01%)
Apr 19, 2016 72.90 73.13 72.25 72.54 414,646 -0.11(-0.15%)
Apr 18, 2016 71.18 72.76 70.73 72.65 444,257 +1.34(+1.88%)
Apr 15, 2016 71.54 71.93 70.97 71.31 444,444 -0.23(-0.32%)
Apr 14, 2016 71.77 71.88 71.19 71.54 1,096,029 -0.28(-0.39%)
Apr 13, 2016 71.42 72.00 70.77 71.82 544,243 +0.87(+1.23%)
Apr 12, 2016 70.06 71.02 69.53 70.95 548,825 +0.81(+1.15%)
Apr 11, 2016 70.32 70.88 69.97 70.14 514,148 -0.03(-0.04%)
Apr 08, 2016 70.14 70.40 69.74 70.17 311,061 +0.45(+0.65%)
Apr 07, 2016 69.61 69.98 69.35 69.72 442,398 -0.48(-0.68%)
Apr 06, 2016 69.01 70.25 68.67 70.20 834,282 +1.00(+1.45%)
Apr 05, 2016 69.83 69.83 68.49 69.20 797,208 -1.32(-1.87%)
Apr 04, 2016 72.24 72.51 70.33 70.52 686,231 -1.73(-2.39%)
Apr 01, 2016 70.86 72.27 70.49 72.25 634,080 +1.20(+1.69%)
Mar 31, 2016 71.87 72.28 70.74 71.05 699,261 -0.69(-0.96%)
Mar 30, 2016 72.00 72.78 71.56 71.74 664,432 +0.01(+0.01%)
Mar 29, 2016 69.97 71.81 69.71 71.73 1,134,408 +1.55(+2.21%)
Mar 28, 2016 69.22 70.34 69.04 70.18 633,423 +0.96(+1.39%)
Mar 24, 2016 68.91 69.22 69.22 69.22 991,600 -0.20(-0.29%)
Mar 23, 2016 69.12 69.71 69.01 69.42 994,706 +0.30(+0.43%)
Mar 22, 2016 67.99 69.29 67.96 69.12 608,014 +0.62(+0.91%)
Mar 21, 2016 67.20 68.69 67.02 68.50 520,863 +1.00(+1.48%)
Mar 18, 2016 66.41 67.80 66.21 67.50 1,486,858 +1.21(+1.83%)
Mar 17, 2016 66.69 67.02 66.03 66.29 616,447 -0.63(-0.94%)
Mar 16, 2016 66.38 67.36 66.38 66.92 450,380 +0.15(+0.22%)
Mar 15, 2016 67.07 67.46 66.65 66.77 659,658 -0.90(-1.33%)
Mar 14, 2016 68.18 68.74 67.10 67.67 683,810 -0.87(-1.27%)
Mar 11, 2016 66.91 68.64 66.65 68.54 881,442 +2.14(+3.22%)
Mar 10, 2016 67.36 68.01 66.19 66.40 903,756 -0.97(-1.44%)
Mar 09, 2016 67.32 67.54 67.13 67.37 782,822 +0.03(+0.04%)
Mar 08, 2016 67.45 68.44 67.28 67.34 1,000,376 -0.66(-0.97%)
Mar 07, 2016 66.66 68.00 66.38 68.00 627,479 +1.02(+1.52%)
Mar 04, 2016 66.00 67.10 65.97 66.98 633,916 +0.96(+1.45%)
Mar 03, 2016 65.24 66.07 65.06 66.02 557,674 +0.72(+1.10%)
Mar 02, 2016 64.78 65.67 64.78 65.30 594,574 +0.29(+0.45%)
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.