Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 76.25 76.52 75.65 76.00 1,094,692 -0.23(-0.30%)
Jun 29, 2016 75.94 76.82 75.67 76.23 642,644 +0.51(+0.67%)
Jun 28, 2016 75.53 76.43 74.35 75.72 747,645 +1.21(+1.62%)
Jun 27, 2016 75.00 75.40 73.88 74.51 849,008 -1.21(-1.60%)
Jun 24, 2016 74.00 77.41 74.00 75.72 656,870 -1.68(-2.17%)
Jun 23, 2016 76.84 77.45 76.22 77.40 607,591 +0.71(+0.93%)
Jun 22, 2016 75.67 77.30 75.27 76.69 1,125,770 +1.24(+1.64%)
Jun 21, 2016 74.25 76.01 74.00 75.45 537,278 +0.80(+1.07%)
Jun 20, 2016 75.00 75.21 74.34 74.65 832,327 +0.22(+0.30%)
Jun 17, 2016 73.75 74.66 73.48 74.43 3,363,204 +0.86(+1.17%)
Jun 16, 2016 72.34 73.85 72.17 73.57 741,822 +0.62(+0.85%)
Jun 15, 2016 72.06 73.33 71.69 72.95 718,691 +0.89(+1.24%)
Jun 14, 2016 71.86 72.32 71.03 72.06 664,646 +0.01(+0.01%)
Jun 13, 2016 72.00 72.75 71.55 72.05 757,301 -0.39(-0.54%)
Jun 10, 2016 72.25 73.12 71.95 72.44 681,926 -0.44(-0.60%)
Jun 09, 2016 72.40 73.07 72.17 72.88 435,001 -0.20(-0.27%)
Jun 08, 2016 73.92 74.25 72.80 73.08 527,765 -0.57(-0.77%)
Jun 07, 2016 73.30 73.82 73.22 73.65 539,681 +0.45(+0.61%)
Jun 06, 2016 72.79 73.38 72.17 73.20 608,335 +1.04(+1.44%)
Jun 03, 2016 72.36 72.82 71.76 72.16 483,186 -0.07(-0.10%)
Jun 02, 2016 70.89 72.63 70.89 72.23 680,088 +0.56(+0.78%)
Jun 01, 2016 69.39 71.81 69.31 71.67 622,311 +1.62(+2.31%)
May 31, 2016 69.77 70.89 69.38 70.05 1,089,880 +0.55(+0.79%)
May 27, 2016 69.75 69.50 69.50 69.50 1,462,800 -0.58(-0.83%)
May 26, 2016 70.94 71.11 70.02 70.08 712,681 -0.60(-0.85%)
May 25, 2016 70.74 71.56 70.59 70.68 563,479 +0.22(+0.31%)
May 24, 2016 71.44 72.46 70.42 70.46 1,085,166 -0.75(-1.05%)
May 23, 2016 70.99 71.98 70.93 71.21 775,985 -0.16(-0.22%)
May 20, 2016 71.84 72.24 71.20 71.37 857,540 -0.10(-0.14%)
May 19, 2016 69.64 71.97 69.64 71.47 580,296 +1.25(+1.78%)
May 18, 2016 71.47 71.75 69.97 70.22 674,487 -0.99(-1.39%)
May 17, 2016 70.60 72.01 70.16 71.21 678,886 +0.59(+0.84%)
May 16, 2016 70.49 71.04 69.97 70.62 683,794 +0.94(+1.35%)
May 13, 2016 70.38 70.69 69.25 69.68 518,239 -0.61(-0.87%)
May 12, 2016 70.71 71.12 70.00 70.29 373,786 +0.52(+0.75%)
May 11, 2016 69.66 71.33 68.37 69.77 1,178,519 -0.11(-0.16%)
May 10, 2016 70.44 71.39 69.46 69.88 709,016 -0.37(-0.53%)
May 09, 2016 71.39 71.58 69.05 70.25 1,000,554 -1.35(-1.89%)
May 06, 2016 70.62 72.37 70.42 71.60 1,070,052 +0.68(+0.96%)
May 05, 2016 71.16 71.90 70.18 70.92 1,034,856 -0.19(-0.27%)
May 04, 2016 71.75 72.33 70.42 71.11 674,079 -0.18(-0.25%)
May 03, 2016 70.22 71.89 70.05 71.29 1,041,120 -0.50(-0.70%)
May 02, 2016 71.79 72.57 71.03 71.79 857,181 -0.28(-0.39%)
Apr 29, 2016 70.62 72.35 70.55 72.07 902,450 +1.71(+2.43%)
Apr 28, 2016 69.97 71.35 69.29 70.36 872,966 -0.76(-1.07%)
Apr 27, 2016 70.18 71.15 69.57 71.12 774,041 +1.67(+2.40%)
Apr 26, 2016 70.35 70.35 69.00 69.45 616,273 -0.25(-0.36%)
Apr 25, 2016 70.13 70.35 69.41 69.70 344,887 -0.31(-0.44%)
Apr 22, 2016 70.02 70.38 69.51 70.01 684,818 +0.36(+0.52%)
Apr 21, 2016 70.19 70.67 69.30 69.65 963,380 -0.15(-0.21%)
Apr 20, 2016 68.10 70.14 68.06 69.80 776,029 +1.19(+1.73%)
Apr 19, 2016 68.98 69.47 68.26 68.61 989,271 +0.49(+0.72%)
Apr 18, 2016 65.10 68.38 65.10 68.12 768,976 +2.28(+3.46%)
Apr 15, 2016 66.25 67.31 65.59 65.84 882,518 -1.65(-2.44%)
Apr 14, 2016 68.73 68.83 67.27 67.49 857,027 -1.23(-1.79%)
Apr 13, 2016 68.25 69.00 67.39 68.72 777,018 +0.55(+0.81%)
Apr 12, 2016 66.30 68.49 65.89 68.17 654,128 +2.34(+3.55%)
Apr 11, 2016 66.17 67.21 65.31 65.83 1,369,833 +0.08(+0.12%)
Apr 08, 2016 66.41 66.91 65.60 65.75 729,404 +0.64(+0.98%)
Apr 07, 2016 64.92 65.58 64.06 65.11 957,544 +0.07(+0.11%)
Apr 06, 2016 64.89 65.60 64.26 65.04 1,253,158 +0.99(+1.55%)
Apr 05, 2016 64.43 65.21 63.40 64.05 1,817,186 -1.06(-1.63%)
Apr 04, 2016 66.40 67.32 65.00 65.11 1,235,735 -2.15(-3.20%)
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.