Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 80.44 82.96 80.17 82.64 795,369 +2.11(+2.62%)
Jul 28, 2016 81.45 81.45 79.26 80.53 694,234 -0.84(-1.03%)
Jul 27, 2016 82.44 83.04 80.81 81.37 730,031 -0.63(-0.77%)
Jul 26, 2016 79.83 82.28 79.23 82.00 972,466 +2.34(+2.94%)
Jul 25, 2016 79.49 80.09 78.96 79.66 734,068 -0.06(-0.08%)
Jul 22, 2016 80.87 81.11 79.54 79.72 987,603 -2.39(-2.91%)
Jul 21, 2016 81.00 82.33 81.00 82.11 841,775 +1.22(+1.51%)
Jul 20, 2016 78.78 81.55 78.50 80.89 926,412 +2.91(+3.73%)
Jul 19, 2016 77.43 78.34 77.10 77.98 419,454 -0.30(-0.38%)
Jul 18, 2016 78.03 78.78 77.51 78.28 314,359 +0.31(+0.40%)
Jul 15, 2016 78.30 78.95 77.50 77.97 445,790 +0.17(+0.22%)
Jul 14, 2016 78.42 78.75 77.30 77.80 431,742 +0.04(+0.05%)
Jul 13, 2016 77.83 78.49 77.08 77.76 600,469 +0.18(+0.23%)
Jul 12, 2016 75.70 77.83 75.70 77.58 817,610 +3.06(+4.11%)
Jul 11, 2016 73.75 75.46 73.50 74.52 651,123 +0.77(+1.04%)
Jul 08, 2016 72.74 74.46 71.41 73.75 963,263 +2.34(+3.28%)
Jul 07, 2016 70.98 72.23 70.40 71.41 850,100 +0.98(+1.39%)
Jul 06, 2016 69.88 70.61 68.31 70.43 1,545,982 -0.24(-0.34%)
Jul 05, 2016 72.31 72.31 69.87 70.67 1,052,006 -2.62(-3.57%)
Jul 01, 2016 71.60 73.29 73.29 73.29 694,800 +1.47(+2.05%)
Jun 30, 2016 70.42 71.82 69.17 71.82 1,014,311 +1.78(+2.54%)
Jun 29, 2016 68.25 70.48 67.71 70.04 894,742 +1.11(+1.61%)
Jun 28, 2016 67.39 68.97 67.39 68.93 963,915 +2.71(+4.09%)
Jun 27, 2016 69.80 69.95 64.93 66.22 1,797,029 -4.43(-6.27%)
Jun 24, 2016 73.40 73.42 70.24 70.65 2,214,397 -6.18(-8.04%)
Jun 23, 2016 75.86 77.11 75.54 76.83 756,804 +1.72(+2.29%)
Jun 22, 2016 75.52 76.76 75.09 75.11 585,050 -0.33(-0.44%)
Jun 21, 2016 77.10 77.10 74.78 75.44 720,781 -1.16(-1.51%)
Jun 20, 2016 77.05 78.45 76.53 76.60 741,796 +1.42(+1.89%)
Jun 17, 2016 74.42 75.77 73.89 75.18 646,111 +0.69(+0.93%)
Jun 16, 2016 74.82 74.86 73.14 74.49 845,513 -1.26(-1.66%)
Jun 15, 2016 75.31 77.06 75.01 75.75 582,768 +0.91(+1.22%)
Jun 14, 2016 75.88 76.28 73.93 74.84 743,583 -0.57(-0.76%)
Jun 13, 2016 75.79 76.95 75.32 75.41 733,583 -1.30(-1.69%)
Jun 10, 2016 77.83 77.98 76.17 76.71 697,999 -2.74(-3.45%)
Jun 09, 2016 80.44 80.50 78.78 79.45 692,555 -1.58(-1.95%)
Jun 08, 2016 81.10 82.08 80.86 81.03 420,094 +0.32(+0.40%)
Jun 07, 2016 80.00 81.30 79.44 80.71 562,601 +0.89(+1.12%)
Jun 06, 2016 79.43 80.16 78.21 79.82 783,407 +0.94(+1.19%)
Jun 03, 2016 79.75 79.75 78.22 78.88 516,048 -1.20(-1.50%)
Jun 02, 2016 78.25 80.19 78.25 80.08 639,941 +1.62(+2.06%)
Jun 01, 2016 77.51 78.60 76.74 78.46 930,731 +0.22(+0.28%)
May 31, 2016 78.24 78.98 77.43 78.24 885,879 +0.45(+0.58%)
May 27, 2016 76.93 77.79 77.79 77.79 692,100 +0.86(+1.12%)
May 26, 2016 77.19 77.59 76.50 76.93 655,766 -0.18(-0.23%)
May 25, 2016 76.36 77.86 76.34 77.11 649,898 +0.86(+1.13%)
May 24, 2016 74.48 76.55 73.84 76.25 866,801 +2.48(+3.36%)
May 23, 2016 74.80 75.41 73.69 73.77 514,005 -1.38(-1.84%)
May 20, 2016 72.21 75.32 72.17 75.15 1,291,291 +3.45(+4.81%)
May 19, 2016 72.31 73.03 70.79 71.70 653,461 -1.14(-1.57%)
May 18, 2016 73.41 74.26 72.16 72.84 775,735 -0.81(-1.10%)
May 17, 2016 73.68 74.81 72.93 73.65 691,175 -0.52(-0.70%)
May 16, 2016 73.27 74.47 73.27 74.17 494,857 +1.22(+1.67%)
May 13, 2016 73.41 74.33 72.91 72.95 1,208,072 -0.52(-0.71%)
May 12, 2016 74.06 74.81 72.91 73.47 588,969 -0.38(-0.51%)
May 11, 2016 74.52 75.57 73.70 73.85 1,037,193 -1.24(-1.65%)
May 10, 2016 73.55 75.18 73.45 75.09 1,271,252 +1.79(+2.44%)
May 09, 2016 73.21 74.42 73.10 73.30 758,606 +0.16(+0.22%)
May 06, 2016 72.17 73.43 72.00 73.14 890,256 +0.37(+0.51%)
May 05, 2016 74.05 74.54 72.47 72.77 1,135,544 -0.51(-0.70%)
May 04, 2016 74.67 75.20 72.47 73.28 1,865,788 -1.97(-2.62%)
May 03, 2016 75.52 75.84 74.21 75.25 1,380,613 -1.35(-1.76%)
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.