Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.85 66.61 65.58 66.55 4,992,917 +0.84(+1.28%)
May 27, 2016 65.48 65.70 65.70 65.70 2,192,546 +0.30(+0.46%)
May 26, 2016 65.71 65.74 65.06 65.40 1,645,717 -0.31(-0.47%)
May 25, 2016 66.20 66.34 65.56 65.71 1,877,623 -0.27(-0.40%)
May 24, 2016 66.00 66.20 65.58 65.98 2,196,180 +0.35(+0.54%)
May 23, 2016 66.56 66.61 65.60 65.62 1,948,751 -0.78(-1.18%)
May 20, 2016 66.69 66.86 66.00 66.40 2,867,456 -0.20(-0.31%)
May 19, 2016 66.08 66.84 65.98 66.61 3,401,755 +0.21(+0.32%)
May 18, 2016 65.56 66.50 65.45 66.39 3,682,780 +0.55(+0.83%)
May 17, 2016 65.73 66.31 65.43 65.85 3,363,251 -0.05(-0.08%)
May 16, 2016 65.17 65.97 65.14 65.90 3,386,207 +0.82(+1.26%)
May 13, 2016 66.01 66.32 64.97 65.08 2,691,002 -0.99(-1.50%)
May 12, 2016 67.07 67.07 65.93 66.07 3,926,783 -0.87(-1.29%)
May 11, 2016 67.57 67.87 66.70 66.93 3,894,850 -0.81(-1.20%)
May 10, 2016 68.72 69.17 67.50 67.75 4,169,323 -0.61(-0.89%)
May 09, 2016 67.53 69.34 67.38 68.36 4,483,784 +0.75(+1.11%)
May 06, 2016 68.88 69.04 66.57 67.60 7,720,874 -1.31(-1.90%)
May 05, 2016 68.87 70.40 67.87 68.91 13,444,608 -5.56(-7.46%)
May 04, 2016 75.08 75.36 74.21 74.47 2,553,594 -1.05(-1.39%)
May 03, 2016 75.03 76.04 74.59 75.52 2,208,192 +0.22(+0.29%)
May 02, 2016 75.26 75.42 74.66 75.30 1,835,777 +0.11(+0.15%)
Apr 29, 2016 76.10 76.41 74.54 75.19 4,420,056 -1.17(-1.53%)
Apr 28, 2016 79.17 79.17 76.14 76.35 6,046,702 -3.73(-4.66%)
Apr 27, 2016 80.68 80.97 79.77 80.08 1,933,684 -0.57(-0.70%)
Apr 26, 2016 81.04 81.28 80.51 80.65 1,275,286 -0.20(-0.25%)
Apr 25, 2016 81.06 81.27 80.38 80.85 2,531,906 -0.34(-0.41%)
Apr 22, 2016 81.31 81.65 80.53 81.18 2,197,427 +0.05(+0.07%)
Apr 21, 2016 80.95 81.71 80.86 81.13 2,655,834 -0.03(-0.03%)
Apr 20, 2016 79.44 81.25 79.20 81.16 3,560,057 +2.09(+2.65%)
Apr 19, 2016 78.99 79.73 78.83 79.06 2,310,725 +0.73(+0.94%)
Apr 18, 2016 77.78 78.38 77.43 78.33 1,977,170 +0.73(+0.95%)
Apr 15, 2016 76.51 77.64 76.41 77.60 2,673,968 +1.00(+1.30%)
Apr 14, 2016 74.83 76.99 74.77 76.60 2,406,970 +1.35(+1.80%)
Apr 13, 2016 75.39 75.78 74.79 75.25 2,184,775 +0.24(+0.32%)
Apr 12, 2016 74.75 75.23 74.26 75.01 1,963,875 +0.41(+0.54%)
Apr 11, 2016 75.24 75.57 74.53 74.60 2,116,405 -0.77(-1.02%)
Apr 08, 2016 76.64 76.77 75.20 75.37 2,811,343 -1.19(-1.56%)
Apr 07, 2016 77.13 77.75 76.51 76.56 2,511,045 -0.78(-1.01%)
Apr 06, 2016 75.77 77.39 75.73 77.34 3,188,233 +1.63(+2.16%)
Apr 05, 2016 76.31 76.87 75.61 75.71 2,884,965 -1.30(-1.69%)
Apr 04, 2016 76.63 77.84 76.52 77.01 2,571,197 +0.57(+0.75%)
Apr 01, 2016 76.52 76.52 75.98 76.43 2,301,422 -0.04(-0.05%)
Mar 31, 2016 76.98 77.52 76.25 76.47 1,942,474 -0.48(-0.62%)
Mar 30, 2016 76.42 77.26 76.35 76.94 1,878,816 +0.59(+0.78%)
Mar 29, 2016 76.47 76.74 75.74 76.35 1,599,831 -0.05(-0.07%)
Mar 28, 2016 76.90 77.22 75.74 76.40 1,656,871 +0.27(+0.36%)
Mar 24, 2016 76.74 76.13 76.13 76.13 2,772,750 -0.97(-1.26%)
Mar 23, 2016 77.31 77.61 76.94 77.10 1,502,901 +0.10(+0.13%)
Mar 22, 2016 77.10 77.33 76.53 77.01 1,910,415 +0.03(+0.03%)
Mar 21, 2016 77.38 77.61 76.69 76.98 1,841,718 -0.31(-0.40%)
Mar 18, 2016 76.09 77.55 75.46 77.29 4,160,734 +1.41(+1.86%)
Mar 17, 2016 76.93 77.28 75.74 75.87 3,421,852 -1.05(-1.37%)
Mar 16, 2016 76.24 77.16 75.93 76.93 1,583,753 +0.68(+0.89%)
Mar 15, 2016 77.31 77.86 76.08 76.25 2,513,217 -1.47(-1.89%)
Mar 14, 2016 78.68 79.12 77.64 77.71 1,645,869 -1.40(-1.78%)
Mar 11, 2016 76.88 79.20 76.47 79.12 4,002,915 +2.98(+3.91%)
Mar 10, 2016 77.76 77.89 75.81 76.14 3,870,026 -1.23(-1.59%)
Mar 09, 2016 77.56 77.76 77.19 77.37 2,057,440 -0.22(-0.28%)
Mar 08, 2016 78.04 78.05 76.99 77.59 2,076,737 -0.25(-0.32%)
Mar 07, 2016 77.18 77.97 77.03 77.84 1,989,017 +0.09(+0.11%)
Mar 04, 2016 77.90 78.16 77.55 77.75 1,887,175 -0.19(-0.25%)
Mar 03, 2016 77.42 78.05 76.98 77.94 2,159,638 +0.52(+0.67%)
Mar 02, 2016 77.24 77.71 76.90 77.42 1,843,273 +0.18(+0.23%)
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.