Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 72.50 72.95 72.27 72.59 609,577 -0.11(-0.15%)
May 30, 2017 73.25 73.58 72.50 72.70 409,827 -0.85(-1.16%)
May 26, 2017 73.77 74.11 73.38 73.55 465,799 -0.39(-0.53%)
May 25, 2017 74.44 74.86 73.50 73.94 450,522 -0.75(-1.00%)
May 24, 2017 74.66 75.07 74.56 74.69 298,881 +0.03(+0.04%)
May 23, 2017 74.64 74.84 74.35 74.66 457,129 +0.21(+0.28%)
May 22, 2017 74.11 74.58 73.61 74.45 399,122 +0.44(+0.59%)
May 19, 2017 73.41 74.24 72.64 74.01 615,500 +0.20(+0.27%)
May 18, 2017 72.27 73.81 71.77 73.81 652,386 +1.27(+1.75%)
May 17, 2017 74.00 74.08 72.51 72.54 932,115 -1.55(-2.09%)
May 16, 2017 74.84 74.84 74.08 74.09 412,692 -0.27(-0.36%)
May 15, 2017 74.34 74.59 74.15 74.36 459,292 +0.57(+0.77%)
May 12, 2017 74.09 74.50 73.77 73.79 453,736 -0.21(-0.28%)
May 11, 2017 74.38 74.42 73.67 74.00 273,550 -0.29(-0.39%)
May 10, 2017 73.63 74.46 73.42 74.29 673,113 +1.04(+1.42%)
May 09, 2017 74.26 74.26 72.56 73.25 881,162 -1.05(-1.41%)
May 08, 2017 74.23 74.59 73.53 74.30 467,161 +0.08(+0.11%)
May 05, 2017 73.31 74.61 73.28 74.22 848,393 +0.97(+1.32%)
May 04, 2017 73.86 73.87 72.84 73.25 1,256,191 -0.26(-0.35%)
May 03, 2017 74.49 74.52 73.50 73.51 604,305 -0.66(-0.89%)
May 02, 2017 74.50 74.82 73.92 74.17 774,884 -0.20(-0.27%)
May 01, 2017 74.51 74.57 74.13 74.37 493,092 +0.07(+0.09%)
Apr 28, 2017 74.69 75.00 74.30 74.30 436,885 -0.39(-0.52%)
Apr 27, 2017 74.80 74.96 74.00 74.69 856,998 -1.02(-1.35%)
Apr 26, 2017 75.85 75.97 75.41 75.71 831,546 -0.39(-0.51%)
Apr 25, 2017 75.92 76.36 75.85 76.10 614,636 +0.16(+0.21%)
Apr 24, 2017 76.28 76.56 75.83 75.94 444,241 +0.11(+0.15%)
Apr 21, 2017 75.91 76.05 75.63 75.83 498,124 -0.08(-0.11%)
Apr 20, 2017 76.30 76.69 75.88 75.91 460,363 -0.42(-0.55%)
Apr 19, 2017 76.80 76.84 76.27 76.33 366,648 -0.48(-0.62%)
Apr 18, 2017 76.43 77.02 76.30 76.81 343,133 +0.03(+0.04%)
Apr 17, 2017 77.00 77.38 76.47 76.78 508,014 -0.26(-0.34%)
Apr 13, 2017 77.47 78.00 76.90 77.04 466,383 -0.27(-0.35%)
Apr 12, 2017 77.15 77.43 76.75 77.31 304,709 +0.30(+0.39%)
Apr 11, 2017 77.51 77.70 76.83 77.01 316,765 -0.39(-0.50%)
Apr 10, 2017 77.31 77.73 77.05 77.40 263,926 +0.20(+0.26%)
Apr 07, 2017 77.37 77.66 76.95 77.20 490,996 -0.16(-0.21%)
Apr 06, 2017 76.62 77.45 76.52 77.36 378,875 +0.76(+0.99%)
Apr 05, 2017 77.50 77.57 76.41 76.60 799,529 -0.48(-0.62%)
Apr 04, 2017 76.59 77.25 76.22 77.08 864,769 +0.25(+0.33%)
Apr 03, 2017 77.26 77.44 76.10 76.83 465,467 -0.08(-0.10%)
Mar 31, 2017 76.34 77.09 76.13 76.91 567,557 +0.49(+0.64%)
Mar 30, 2017 76.72 77.04 76.35 76.42 677,663 -0.05(-0.07%)
Mar 29, 2017 75.82 77.08 75.82 76.47 868,825 +0.81(+1.07%)
Mar 28, 2017 75.56 76.10 75.56 75.66 490,030 +0.11(+0.15%)
Mar 27, 2017 76.00 76.18 75.26 75.55 639,573 -0.91(-1.19%)
Mar 24, 2017 76.70 77.00 76.26 76.46 522,691 +0.02(+0.03%)
Mar 23, 2017 76.91 77.15 76.29 76.44 826,768 -0.31(-0.40%)
Mar 22, 2017 77.73 77.73 76.40 76.75 1,045,219 -1.03(-1.32%)
Mar 21, 2017 77.74 78.12 76.82 77.78 733,313 +0.04(+0.05%)
Mar 20, 2017 77.38 77.93 77.11 77.74 520,466 +0.09(+0.12%)
Mar 17, 2017 78.48 78.48 77.52 77.65 1,908,706 -0.73(-0.93%)
Mar 16, 2017 78.25 78.46 77.74 78.38 443,822 +0.30(+0.38%)
Mar 15, 2017 77.43 78.19 77.29 78.08 1,048,665 +0.90(+1.17%)
Mar 14, 2017 76.73 77.70 76.67 77.18 732,101 -0.35(-0.45%)
Mar 13, 2017 76.92 77.74 76.89 77.53 573,627 +0.24(+0.31%)
Mar 10, 2017 77.43 77.59 77.00 77.29 484,995 +0.40(+0.52%)
Mar 09, 2017 76.25 77.06 76.00 76.89 1,028,604 +0.39(+0.51%)
Mar 08, 2017 77.71 77.85 76.44 76.50 427,804 -1.25(-1.61%)
Mar 07, 2017 77.57 77.87 77.03 77.75 264,869 +0.00(+0.00%)
Mar 06, 2017 77.60 78.09 77.07 77.75 581,227 -0.04(-0.05%)
Mar 03, 2017 77.63 78.13 77.37 77.79 331,080 +0.04(+0.05%)
Mar 02, 2017 77.58 78.09 77.40 77.75 568,527 -0.23(-0.29%)
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.