Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.09 79.66 77.47 79.44 78,760 +0.52(+0.66%)
Jun 29, 2016 78.46 80.15 78.46 78.92 68,332 +1.32(+1.70%)
Jun 28, 2016 78.56 79.61 77.26 77.60 69,750 -0.17(-0.22%)
Jun 27, 2016 80.01 80.78 77.32 77.77 74,875 -2.85(-3.54%)
Jun 24, 2016 80.84 82.57 80.36 80.62 82,374 -3.31(-3.94%)
Jun 23, 2016 82.63 84.35 82.60 83.93 42,332 +2.06(+2.52%)
Jun 22, 2016 83.35 83.99 81.56 81.87 77,029 -1.08(-1.30%)
Jun 21, 2016 83.08 83.77 81.98 82.95 42,404 +0.12(+0.14%)
Jun 20, 2016 82.40 83.87 82.27 82.83 33,564 +1.07(+1.31%)
Jun 17, 2016 84.01 84.01 81.39 81.76 127,333 -1.97(-2.35%)
Jun 16, 2016 82.63 84.00 81.89 83.73 57,845 +0.47(+0.56%)
Jun 15, 2016 83.59 83.82 82.32 83.26 46,801 -0.74(-0.88%)
Jun 14, 2016 83.59 84.60 82.24 84.00 40,386 +0.25(+0.30%)
Jun 13, 2016 84.07 86.55 83.42 83.75 42,058 -0.50(-0.59%)
Jun 10, 2016 84.77 85.45 84.21 84.25 56,519 -1.45(-1.69%)
Jun 09, 2016 85.79 87.00 84.01 85.70 103,417 -0.38(-0.44%)
Jun 08, 2016 85.25 86.60 83.29 86.08 57,279 +0.61(+0.71%)
Jun 07, 2016 84.98 86.30 84.46 85.47 70,937 +0.51(+0.60%)
Jun 06, 2016 82.76 85.00 81.71 84.96 90,770 +1.97(+2.37%)
Jun 03, 2016 82.35 83.38 81.28 82.99 78,526 +0.39(+0.47%)
Jun 02, 2016 81.50 83.46 79.69 82.60 159,101 +1.10(+1.35%)
Jun 01, 2016 81.60 82.74 81.00 81.50 166,136 -0.50(-0.61%)
May 31, 2016 83.98 83.98 80.42 82.00 76,473 -0.55(-0.67%)
May 27, 2016 84.01 82.55 82.55 82.55 89,600 +0.71(+0.87%)
May 26, 2016 82.54 82.61 81.60 81.84 48,950 -0.34(-0.41%)
May 25, 2016 83.94 83.96 81.48 82.18 85,578 -1.58(-1.89%)
May 24, 2016 81.73 83.95 81.73 83.76 99,346 +2.50(+3.08%)
May 23, 2016 80.74 82.56 80.74 81.26 39,362 +0.32(+0.40%)
May 20, 2016 78.96 81.00 78.96 80.94 75,638 +2.71(+3.46%)
May 19, 2016 78.36 80.87 77.54 78.23 32,961 -0.79(-1.00%)
May 18, 2016 78.05 79.84 78.05 79.02 37,085 +0.83(+1.06%)
May 17, 2016 81.08 81.09 77.59 78.19 69,681 -2.75(-3.40%)
May 16, 2016 79.48 82.22 79.48 80.94 50,906 +1.10(+1.38%)
May 13, 2016 80.15 80.19 79.01 79.84 125,338 -0.35(-0.44%)
May 12, 2016 80.27 80.67 79.15 80.19 62,852 +0.19(+0.24%)
May 11, 2016 80.23 81.02 79.60 80.00 30,007 -0.31(-0.39%)
May 10, 2016 80.75 80.75 79.42 80.31 24,188 +0.06(+0.07%)
May 09, 2016 78.93 80.66 78.93 80.25 36,427 +1.27(+1.61%)
May 06, 2016 79.32 80.00 78.25 78.98 87,857 -0.57(-0.72%)
May 05, 2016 80.29 80.34 79.03 79.55 90,244 -0.44(-0.55%)
May 04, 2016 79.40 80.38 78.91 79.99 58,984 +0.00(+0.00%)
May 03, 2016 79.59 80.68 78.75 79.99 66,210 -0.04(-0.05%)
May 02, 2016 79.28 80.64 78.77 80.03 60,612 +1.04(+1.32%)
Apr 29, 2016 79.72 79.90 78.56 78.99 45,439 -0.18(-0.23%)
Apr 28, 2016 79.87 81.28 78.86 79.17 50,730 -1.10(-1.37%)
Apr 27, 2016 79.16 80.71 78.50 80.27 55,192 +1.14(+1.44%)
Apr 26, 2016 78.55 79.55 77.60 79.13 43,440 +0.97(+1.24%)
Apr 25, 2016 79.37 79.51 77.71 78.16 58,560 -1.57(-1.97%)
Apr 22, 2016 77.82 80.00 77.60 79.73 58,297 +1.68(+2.15%)
Apr 21, 2016 79.19 79.54 77.77 78.05 87,351 -1.07(-1.35%)
Apr 20, 2016 78.44 79.81 78.42 79.12 66,441 +0.98(+1.25%)
Apr 19, 2016 79.54 79.55 77.85 78.14 53,651 -1.10(-1.39%)
Apr 18, 2016 78.58 79.75 78.33 79.24 78,351 +0.42(+0.53%)
Apr 15, 2016 78.60 79.99 77.78 78.82 72,708 +0.09(+0.11%)
Apr 14, 2016 78.81 79.68 78.54 78.73 60,277 -0.39(-0.49%)
Apr 13, 2016 79.07 79.88 78.80 79.12 161,449 +0.68(+0.87%)
Apr 12, 2016 78.58 78.90 77.37 78.44 66,785 +0.09(+0.11%)
Apr 11, 2016 79.84 80.21 78.02 78.35 62,062 -1.24(-1.56%)
Apr 08, 2016 80.03 80.33 78.82 79.59 74,622 +0.08(+0.10%)
Apr 07, 2016 79.92 80.74 78.88 79.51 92,224 -0.52(-0.65%)
Apr 06, 2016 79.29 80.34 78.62 80.03 82,354 +0.96(+1.21%)
Apr 05, 2016 79.28 79.97 78.15 79.07 107,712 -0.46(-0.58%)
Apr 04, 2016 79.65 79.97 78.71 79.53 77,045 -0.22(-0.28%)
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.