Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 77.08 77.56 76.35 77.16 3,919,109 +0.21(+0.27%)
May 27, 2016 76.72 76.96 76.96 76.96 917,139 +0.37(+0.49%)
May 26, 2016 76.02 77.08 75.90 76.58 1,105,089 +0.66(+0.86%)
May 25, 2016 75.99 76.27 75.50 75.93 1,785,536 +0.02(+0.02%)
May 24, 2016 75.39 76.19 75.27 75.91 915,899 +0.60(+0.79%)
May 23, 2016 75.00 75.90 74.78 75.31 1,045,880 +0.36(+0.48%)
May 20, 2016 75.05 75.05 74.60 74.95 1,263,506 +0.11(+0.14%)
May 19, 2016 73.98 74.84 73.63 74.84 1,476,415 +0.63(+0.85%)
May 18, 2016 74.52 75.09 73.76 74.22 1,312,035 -0.68(-0.90%)
May 17, 2016 76.26 76.61 74.63 74.89 1,338,175 -1.64(-2.15%)
May 16, 2016 76.18 76.70 76.04 76.54 897,345 +0.21(+0.27%)
May 13, 2016 76.79 77.12 76.27 76.33 1,125,189 -0.59(-0.77%)
May 12, 2016 76.34 76.99 76.00 76.92 974,255 +0.76(+1.00%)
May 11, 2016 76.73 77.11 75.88 76.16 1,113,931 -0.76(-0.99%)
May 10, 2016 76.59 77.02 76.43 76.92 896,539 +0.57(+0.75%)
May 09, 2016 75.79 76.75 75.73 76.35 1,059,042 +0.71(+0.94%)
May 06, 2016 75.64 75.78 74.49 75.64 1,284,788 -0.24(-0.32%)
May 05, 2016 76.03 76.74 75.67 75.88 1,963,104 -0.20(-0.26%)
May 04, 2016 76.26 76.67 75.84 76.08 1,825,574 -0.59(-0.78%)
May 03, 2016 77.21 78.06 76.51 76.68 2,175,547 -0.71(-0.92%)
May 02, 2016 76.86 77.49 76.68 77.39 1,580,154 +0.50(+0.66%)
Apr 29, 2016 75.75 76.97 75.47 76.88 2,205,274 +1.20(+1.58%)
Apr 28, 2016 74.73 76.01 74.50 75.69 1,677,097 +0.65(+0.87%)
Apr 27, 2016 74.18 75.24 73.81 75.03 2,747,352 +1.05(+1.42%)
Apr 26, 2016 72.80 74.32 72.60 73.98 3,696,966 -1.46(-1.94%)
Apr 25, 2016 74.66 75.95 74.47 75.45 1,979,039 +0.68(+0.91%)
Apr 22, 2016 74.22 74.78 73.89 74.77 1,570,270 +0.64(+0.86%)
Apr 21, 2016 75.51 75.82 74.13 74.13 2,559,417 -1.49(-1.98%)
Apr 20, 2016 76.71 77.37 75.31 75.63 3,080,142 -2.45(-3.14%)
Apr 19, 2016 77.73 78.39 77.44 78.08 1,730,894 +0.43(+0.55%)
Apr 18, 2016 77.16 77.73 77.16 77.65 1,171,301 +0.44(+0.57%)
Apr 15, 2016 76.23 77.23 75.82 77.21 1,390,652 +1.09(+1.43%)
Apr 14, 2016 76.06 76.59 75.93 76.12 1,283,523 +0.07(+0.10%)
Apr 13, 2016 76.13 76.24 75.53 76.05 1,354,137 -0.03(-0.04%)
Apr 12, 2016 75.50 76.31 75.24 76.08 637,584 +0.45(+0.59%)
Apr 11, 2016 75.93 76.30 75.55 75.64 943,231 -0.17(-0.23%)
Apr 08, 2016 75.35 75.82 75.20 75.81 892,107 +0.64(+0.85%)
Apr 07, 2016 75.37 75.61 74.39 75.17 1,388,621 -0.68(-0.89%)
Apr 06, 2016 75.45 76.09 74.98 75.85 1,234,166 +0.43(+0.57%)
Apr 05, 2016 76.64 76.78 75.21 75.42 1,360,751 -0.96(-1.25%)
Apr 04, 2016 77.46 77.76 76.24 76.38 1,185,532 -1.00(-1.29%)
Apr 01, 2016 75.88 77.43 75.81 77.38 1,402,977 +1.34(+1.76%)
Mar 31, 2016 75.56 76.22 75.46 76.04 1,422,355 +0.20(+0.26%)
Mar 30, 2016 75.97 76.00 75.27 75.84 1,825,143 -0.01(-0.01%)
Mar 29, 2016 74.48 75.90 74.44 75.85 1,555,652 +1.27(+1.71%)
Mar 28, 2016 74.42 75.14 74.41 74.58 1,056,191 +0.21(+0.28%)
Mar 24, 2016 73.82 74.37 74.37 74.37 1,073,118 +0.12(+0.17%)
Mar 23, 2016 73.78 74.63 73.70 74.25 1,167,129 +0.47(+0.64%)
Mar 22, 2016 74.84 75.05 73.73 73.78 1,962,154 -1.26(-1.68%)
Mar 21, 2016 74.89 75.30 74.36 75.04 1,077,160 -0.08(-0.11%)
Mar 18, 2016 76.54 76.61 74.77 75.12 2,600,714 -1.37(-1.79%)
Mar 17, 2016 76.80 77.00 76.38 76.50 1,205,501 -0.12(-0.16%)
Mar 16, 2016 76.31 76.89 75.76 76.62 756,366 +0.21(+0.27%)
Mar 15, 2016 75.97 76.58 75.43 76.41 651,932 +0.18(+0.24%)
Mar 14, 2016 76.36 76.64 76.02 76.23 682,183 -0.33(-0.43%)
Mar 11, 2016 76.12 76.76 76.11 76.56 795,171 +0.64(+0.84%)
Mar 10, 2016 76.79 76.79 75.79 75.93 889,806 -0.51(-0.67%)
Mar 09, 2016 76.28 76.97 75.93 76.44 1,076,664 +0.44(+0.58%)
Mar 08, 2016 75.78 76.47 75.71 76.00 1,086,600 -0.33(-0.43%)
Mar 07, 2016 76.40 77.04 76.01 76.33 1,190,110 -0.61(-0.79%)
Mar 04, 2016 76.83 77.44 76.56 76.94 825,008 -0.15(-0.19%)
Mar 03, 2016 76.13 77.13 75.97 77.09 990,107 +0.90(+1.18%)
Mar 02, 2016 75.96 76.35 75.38 76.19 1,143,704 +0.34(+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.