Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 77.68 78.99 74.86 74.86 17,028,624 +0.84(+1.13%)
May 30, 2017 72.45 74.34 72.45 74.02 7,723,340 +1.74(+2.40%)
May 26, 2017 72.01 72.35 71.52 72.28 2,188,917 +0.41(+0.57%)
May 25, 2017 71.85 72.40 71.35 71.87 4,599,829 +0.19(+0.27%)
May 24, 2017 71.98 72.08 71.29 71.68 2,006,315 +0.14(+0.20%)
May 23, 2017 71.65 71.85 70.61 71.54 2,459,182 -0.11(-0.16%)
May 22, 2017 71.20 71.89 71.07 71.65 2,300,626 +0.74(+1.05%)
May 19, 2017 70.40 71.81 70.40 70.91 4,610,606 +0.66(+0.94%)
May 18, 2017 69.41 70.98 68.98 70.25 5,758,726 +1.80(+2.63%)
May 17, 2017 69.85 70.06 68.41 68.45 4,115,168 -2.30(-3.24%)
May 16, 2017 70.22 70.97 69.90 70.75 3,450,653 +0.73(+1.05%)
May 15, 2017 69.10 70.15 68.79 70.01 4,621,765 +1.38(+2.01%)
May 12, 2017 68.62 68.99 68.48 68.63 2,263,033 +0.17(+0.24%)
May 11, 2017 68.72 69.17 67.92 68.47 2,622,198 -0.52(-0.75%)
May 10, 2017 69.40 69.84 68.62 68.98 4,518,910 +0.46(+0.68%)
May 09, 2017 67.06 69.12 67.01 68.52 6,032,705 +1.85(+2.78%)
May 08, 2017 66.04 66.85 65.78 66.67 5,774,318 +0.52(+0.78%)
May 05, 2017 66.15 66.22 65.70 66.15 3,761,675 +0.11(+0.17%)
May 04, 2017 66.11 66.49 65.65 66.04 2,635,726 +0.05(+0.08%)
May 03, 2017 65.74 66.22 65.60 65.99 3,588,172 +0.08(+0.12%)
May 02, 2017 66.76 66.77 65.73 65.91 6,333,673 -0.62(-0.93%)
May 01, 2017 65.51 66.70 65.16 66.53 5,237,692 +0.02(+0.03%)
Apr 28, 2017 67.96 68.07 66.30 66.51 4,945,081 -1.44(-2.12%)
Apr 27, 2017 68.65 68.85 67.70 67.95 2,721,255 -0.11(-0.17%)
Apr 26, 2017 69.31 69.36 67.72 68.07 3,435,458 -1.20(-1.73%)
Apr 25, 2017 69.31 69.59 68.91 69.26 2,944,681 +0.11(+0.16%)
Apr 24, 2017 69.37 69.88 68.95 69.15 3,429,639 +1.39(+2.05%)
Apr 21, 2017 67.38 68.24 66.70 67.76 5,128,625 -0.90(-1.31%)
Apr 20, 2017 67.66 68.86 67.38 68.66 3,318,006 +1.46(+2.17%)
Apr 19, 2017 67.81 68.26 67.15 67.20 3,007,959 -0.37(-0.54%)
Apr 18, 2017 66.19 67.67 66.18 67.57 3,829,337 +0.89(+1.34%)
Apr 17, 2017 67.02 67.38 66.47 66.68 2,820,888 -0.10(-0.16%)
Apr 13, 2017 67.10 67.95 66.75 66.78 2,546,983 -0.31(-0.47%)
Apr 12, 2017 68.32 68.48 66.89 67.10 3,327,158 -1.06(-1.55%)
Apr 11, 2017 68.90 68.91 67.16 68.15 6,920,029 -1.09(-1.58%)
Apr 10, 2017 69.83 69.93 69.12 69.24 3,330,384 -0.59(-0.85%)
Apr 07, 2017 70.09 70.34 69.52 69.84 3,790,882 -0.27(-0.39%)
Apr 06, 2017 69.92 70.41 69.47 70.11 4,549,121 +0.24(+0.35%)
Apr 05, 2017 71.22 71.27 69.83 69.86 4,026,060 -1.05(-1.48%)
Apr 04, 2017 70.54 71.04 70.27 70.91 5,774,986 +0.00(+0.00%)
Apr 03, 2017 71.59 71.81 70.58 70.91 3,533,612 -0.62(-0.87%)
Mar 31, 2017 71.62 71.99 71.37 71.53 2,677,747 -0.22(-0.30%)
Mar 30, 2017 71.46 72.11 71.25 71.75 1,532,862 +0.25(+0.35%)
Mar 29, 2017 71.48 71.77 71.11 71.50 2,337,693 -0.25(-0.35%)
Mar 28, 2017 70.97 72.02 70.76 71.75 3,341,144 +0.70(+0.98%)
Mar 27, 2017 70.70 71.17 70.17 71.05 2,807,655 -0.21(-0.29%)
Mar 24, 2017 71.45 72.40 71.05 71.26 2,547,420 +0.09(+0.12%)
Mar 23, 2017 71.78 71.86 70.97 71.17 3,889,462 -0.51(-0.71%)
Mar 22, 2017 71.44 71.80 71.27 71.68 2,984,312 +0.28(+0.39%)
Mar 21, 2017 72.67 72.85 71.30 71.40 3,799,651 -0.96(-1.33%)
Mar 20, 2017 72.67 73.06 72.34 72.36 3,109,277 -0.31(-0.43%)
Mar 17, 2017 72.72 72.74 72.21 72.67 4,793,437 +0.47(+0.65%)
Mar 16, 2017 72.70 72.88 71.94 72.20 4,705,982 -0.69(-0.95%)
Mar 15, 2017 72.84 73.03 72.06 72.89 5,154,490 -0.15(-0.20%)
Mar 14, 2017 72.03 73.08 71.92 73.04 5,592,034 +0.80(+1.11%)
Mar 13, 2017 71.71 72.44 71.62 72.24 5,583,737 +0.49(+0.68%)
Mar 10, 2017 73.21 73.21 71.60 71.75 8,587,318 -0.85(-1.17%)
Mar 09, 2017 72.78 73.02 72.27 72.60 2,296,914 -0.27(-0.37%)
Mar 08, 2017 73.12 73.19 72.60 72.87 2,728,910 +0.06(+0.08%)
Mar 07, 2017 73.06 73.47 72.63 72.81 3,314,062 -0.38(-0.52%)
Mar 06, 2017 72.45 73.53 71.88 73.19 4,258,846 +0.58(+0.81%)
Mar 03, 2017 72.99 73.01 72.48 72.60 2,700,549 -0.41(-0.56%)
Mar 02, 2017 72.79 73.39 72.48 73.01 3,110,329 -0.10(-0.13%)
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.