Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 71.80 72.69 71.59 71.96 7,295,468 +1.57(+2.22%)
May 27, 2016 70.14 70.40 70.40 70.40 1,994,011 +0.20(+0.29%)
May 26, 2016 70.70 70.91 70.07 70.20 2,859,880 -0.19(-0.27%)
May 25, 2016 70.12 70.73 69.92 70.39 3,343,113 +0.74(+1.07%)
May 24, 2016 69.08 69.73 68.57 69.65 3,860,758 +1.54(+2.26%)
May 23, 2016 67.78 69.24 67.56 68.11 5,264,643 +0.12(+0.18%)
May 20, 2016 70.66 70.70 67.78 67.99 14,122,255 -3.94(-5.48%)
May 19, 2016 71.87 72.88 71.43 71.93 5,787,730 -0.31(-0.42%)
May 18, 2016 72.45 72.68 71.64 72.24 3,056,082 -0.52(-0.72%)
May 17, 2016 73.16 73.68 72.22 72.76 2,901,426 -0.38(-0.51%)
May 16, 2016 72.33 73.58 72.33 73.14 2,633,388 +1.01(+1.41%)
May 13, 2016 73.28 73.71 71.96 72.12 2,773,205 -1.47(-2.00%)
May 12, 2016 73.69 74.27 72.21 73.59 4,501,201 +0.22(+0.30%)
May 11, 2016 73.15 74.29 72.60 73.37 3,824,221 +0.08(+0.11%)
May 10, 2016 70.76 73.79 70.49 73.29 6,801,478 +2.82(+4.01%)
May 09, 2016 70.87 70.94 69.98 70.47 1,885,852 -0.76(-1.07%)
May 06, 2016 70.61 71.45 70.48 71.23 1,439,450 +0.22(+0.31%)
May 05, 2016 71.91 71.97 70.63 71.01 3,280,059 -0.86(-1.19%)
May 04, 2016 72.78 73.01 71.50 71.87 1,940,871 -1.07(-1.46%)
May 03, 2016 73.07 73.33 72.17 72.93 2,238,262 -0.78(-1.06%)
May 02, 2016 73.61 74.27 73.00 73.71 2,091,723 +0.16(+0.21%)
Apr 29, 2016 73.05 74.02 72.93 73.56 2,414,970 +0.16(+0.21%)
Apr 28, 2016 73.57 74.63 73.02 73.40 2,477,984 -0.68(-0.92%)
Apr 27, 2016 73.52 74.54 73.07 74.08 3,289,290 +1.13(+1.55%)
Apr 26, 2016 72.52 73.45 72.37 72.95 2,397,024 +0.88(+1.23%)
Apr 25, 2016 72.24 72.37 71.16 72.07 2,462,445 -0.34(-0.47%)
Apr 22, 2016 72.54 72.98 72.32 72.41 2,386,901 +0.00(+0.00%)
Apr 21, 2016 73.89 74.28 72.06 72.41 4,617,625 -1.28(-1.73%)
Apr 20, 2016 71.95 74.28 71.45 73.69 7,402,248 +1.66(+2.31%)
Apr 19, 2016 68.87 72.26 68.80 72.03 8,022,176 +3.53(+5.16%)
Apr 18, 2016 67.72 68.63 67.48 68.49 2,564,473 +0.77(+1.14%)
Apr 15, 2016 67.92 68.40 67.65 67.72 2,900,903 -0.19(-0.28%)
Apr 14, 2016 68.61 68.91 67.76 67.92 2,694,049 -0.70(-1.02%)
Apr 13, 2016 67.12 68.68 66.75 68.61 3,644,376 +1.63(+2.43%)
Apr 12, 2016 66.38 67.29 66.28 66.99 2,300,074 +0.74(+1.12%)
Apr 11, 2016 66.87 67.48 66.24 66.24 1,908,220 -0.49(-0.73%)
Apr 08, 2016 67.08 67.56 66.38 66.73 2,374,327 +0.11(+0.17%)
Apr 07, 2016 66.46 66.71 66.03 66.62 2,795,419 -0.14(-0.21%)
Apr 06, 2016 66.57 66.93 65.89 66.76 2,932,069 +0.24(+0.35%)
Apr 05, 2016 65.94 67.01 65.83 66.52 2,852,109 +0.15(+0.22%)
Apr 04, 2016 66.71 67.20 66.27 66.38 3,351,364 -0.52(-0.78%)
Apr 01, 2016 66.69 66.98 65.51 66.90 7,314,461 -0.43(-0.64%)
Mar 31, 2016 70.12 70.28 67.26 67.33 7,544,751 -2.74(-3.91%)
Mar 30, 2016 70.84 70.91 69.97 70.07 2,934,533 -0.33(-0.47%)
Mar 29, 2016 69.21 70.57 69.21 70.40 2,631,560 +0.81(+1.17%)
Mar 28, 2016 69.72 69.93 69.00 69.59 3,639,020 -0.06(-0.09%)
Mar 24, 2016 69.87 69.65 69.65 69.65 3,760,253 -0.52(-0.74%)
Mar 23, 2016 71.10 71.18 69.91 70.17 2,202,304 -1.23(-1.73%)
Mar 22, 2016 71.51 71.66 71.17 71.40 1,783,849 -0.40(-0.56%)
Mar 21, 2016 71.85 72.07 71.11 71.80 2,733,907 +0.08(+0.11%)
Mar 18, 2016 72.28 72.79 71.57 71.72 8,277,710 -0.37(-0.52%)
Mar 17, 2016 70.84 72.49 70.54 72.09 4,047,484 +1.43(+2.03%)
Mar 16, 2016 69.98 70.80 69.65 70.66 2,986,251 +0.66(+0.94%)
Mar 15, 2016 70.28 70.32 69.49 70.00 3,628,819 -1.04(-1.47%)
Mar 14, 2016 71.70 72.32 70.76 71.04 3,251,625 -0.95(-1.33%)
Mar 11, 2016 72.22 72.42 71.50 72.00 3,202,339 +0.49(+0.69%)
Mar 10, 2016 71.89 71.95 70.64 71.50 3,196,188 -0.57(-0.79%)
Mar 09, 2016 73.04 73.52 71.72 72.08 3,084,397 -0.70(-0.97%)
Mar 08, 2016 73.64 73.89 71.82 72.78 3,700,796 -1.59(-2.14%)
Mar 07, 2016 73.43 74.60 73.14 74.37 4,047,175 +0.69(+0.94%)
Mar 04, 2016 72.62 74.71 72.44 73.67 4,896,831 +1.05(+1.45%)
Mar 03, 2016 70.97 72.75 70.70 72.62 3,295,203 +1.59(+2.24%)
Mar 02, 2016 69.99 71.23 69.58 71.03 2,890,033 +0.69(+0.97%)
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.