Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 67.05 68.21 66.06 67.26 1,189,055 -1.54(-2.24%)
Mar 31, 2016 68.46 68.80 67.33 68.80 706,507 +0.43(+0.63%)
Mar 30, 2016 68.93 69.67 67.77 68.37 889,645 +0.60(+0.89%)
Mar 29, 2016 66.59 68.49 66.50 67.77 575,297 +0.11(+0.16%)
Mar 28, 2016 68.62 68.62 67.21 67.66 427,145 -0.58(-0.85%)
Mar 24, 2016 66.60 68.24 68.24 68.24 823,200 +0.69(+1.02%)
Mar 23, 2016 68.31 68.90 67.43 67.55 402,181 -1.59(-2.30%)
Mar 22, 2016 67.67 70.00 67.67 69.14 539,706 +0.69(+1.01%)
Mar 21, 2016 69.03 69.57 67.89 68.45 666,091 -0.93(-1.34%)
Mar 18, 2016 69.73 70.49 67.59 69.38 1,866,470 -0.03(-0.04%)
Mar 17, 2016 71.12 71.35 69.35 69.41 958,986 -0.87(-1.24%)
Mar 16, 2016 67.45 70.59 67.24 70.28 781,843 +2.84(+4.21%)
Mar 15, 2016 67.68 68.00 66.60 67.44 644,539 -1.22(-1.78%)
Mar 14, 2016 68.80 69.42 67.55 68.66 575,273 -0.14(-0.20%)
Mar 11, 2016 68.01 69.38 68.01 68.80 748,408 +1.00(+1.47%)
Mar 10, 2016 67.78 67.93 66.59 67.80 858,991 +0.00(+0.00%)
Mar 09, 2016 68.66 69.15 67.53 67.80 655,314 +0.27(+0.40%)
Mar 08, 2016 71.00 71.50 67.20 67.53 1,410,203 -3.77(-5.29%)
Mar 07, 2016 70.68 72.00 70.29 71.30 825,963 +0.38(+0.54%)
Mar 04, 2016 70.82 71.10 69.53 70.92 1,024,055 +0.75(+1.07%)
Mar 03, 2016 69.57 70.85 69.57 70.17 900,888 +0.55(+0.79%)
Mar 02, 2016 66.83 69.85 66.15 69.62 907,349 +2.46(+3.66%)
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.