Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 69.40 70.67 69.40 70.37 5,839,365 +1.08(+1.56%)
May 30, 2017 68.93 69.57 68.75 69.29 3,669,422 +0.27(+0.38%)
May 26, 2017 69.08 69.29 68.73 69.02 2,531,724 -0.26(-0.37%)
May 25, 2017 69.25 69.38 68.76 69.28 1,964,535 +0.34(+0.49%)
May 24, 2017 68.97 69.22 68.80 68.94 2,549,281 -0.03(-0.04%)
May 23, 2017 68.26 69.30 68.11 68.97 6,654,564 +0.89(+1.31%)
May 22, 2017 68.89 68.99 67.96 68.08 7,843,866 -0.73(-1.05%)
May 19, 2017 69.42 69.60 68.74 68.80 5,757,907 -0.44(-0.64%)
May 18, 2017 69.48 69.81 69.01 69.24 3,311,204 +0.14(+0.20%)
May 17, 2017 69.85 69.89 68.91 69.10 5,072,803 -0.75(-1.08%)
May 16, 2017 70.95 71.01 69.33 69.85 8,107,986 -1.16(-1.63%)
May 15, 2017 70.91 71.18 70.24 71.01 2,893,899 +0.10(+0.14%)
May 12, 2017 71.04 71.29 70.52 70.91 3,319,130 -0.03(-0.04%)
May 11, 2017 71.38 71.63 70.67 70.94 4,433,303 -0.27(-0.38%)
May 10, 2017 71.03 71.27 70.46 71.21 4,573,560 +0.23(+0.32%)
May 09, 2017 71.01 71.12 70.60 70.99 4,538,926 +0.11(+0.15%)
May 08, 2017 72.37 72.37 70.61 70.88 5,363,838 -1.62(-2.23%)
May 05, 2017 72.98 73.03 72.11 72.50 3,568,637 -0.47(-0.64%)
May 04, 2017 71.48 73.01 71.43 72.96 4,060,163 +1.57(+2.20%)
May 03, 2017 71.40 71.66 71.38 71.39 3,839,059 -0.40(-0.55%)
May 02, 2017 72.03 72.03 71.61 71.79 4,127,309 -0.11(-0.15%)
May 01, 2017 72.13 72.24 71.83 71.89 2,728,324 -0.21(-0.29%)
Apr 28, 2017 71.50 72.27 71.35 72.10 3,598,441 +0.64(+0.90%)
Apr 27, 2017 71.14 71.70 70.90 71.46 3,663,820 +0.33(+0.46%)
Apr 26, 2017 71.47 71.79 71.11 71.14 5,032,440 -0.21(-0.30%)
Apr 25, 2017 72.67 72.67 70.73 71.35 10,494,582 -1.95(-2.66%)
Apr 24, 2017 72.77 73.57 72.68 73.30 5,478,267 +1.34(+1.87%)
Apr 21, 2017 71.89 72.26 71.76 71.95 3,646,562 -0.04(-0.06%)
Apr 20, 2017 71.34 72.22 70.95 72.00 3,718,666 +0.92(+1.30%)
Apr 19, 2017 71.28 71.79 70.19 71.07 6,264,711 -0.27(-0.38%)
Apr 18, 2017 71.97 72.14 71.07 71.35 9,344,823 -1.04(-1.43%)
Apr 17, 2017 71.43 72.92 71.27 72.38 14,140,380 -3.08(-4.08%)
Apr 13, 2017 75.59 75.84 75.37 75.46 2,472,598 -0.33(-0.43%)
Apr 12, 2017 75.34 75.86 75.27 75.78 2,896,632 +0.28(+0.37%)
Apr 11, 2017 75.10 75.69 74.97 75.50 3,071,953 +0.40(+0.54%)
Apr 10, 2017 75.09 75.43 74.89 75.10 2,270,392 +0.13(+0.18%)
Apr 07, 2017 74.98 75.27 74.61 74.97 3,196,337 -0.04(-0.05%)
Apr 06, 2017 75.10 75.48 74.79 75.00 3,055,419 -0.24(-0.32%)
Apr 05, 2017 75.49 76.20 75.19 75.24 4,616,559 -0.40(-0.53%)
Apr 04, 2017 74.27 75.91 74.06 75.64 5,263,719 +1.44(+1.94%)
Apr 03, 2017 73.92 74.52 73.87 74.20 2,765,498 +0.30(+0.40%)
Mar 31, 2017 74.16 74.63 73.88 73.90 3,587,259 -0.57(-0.77%)
Mar 30, 2017 74.31 74.64 73.88 74.47 3,647,443 +0.28(+0.38%)
Mar 29, 2017 74.29 74.47 74.09 74.19 2,352,070 -0.27(-0.37%)
Mar 28, 2017 74.04 74.69 73.84 74.47 3,135,379 +0.45(+0.61%)
Mar 27, 2017 73.72 74.19 73.58 74.02 2,664,124 +0.05(+0.07%)
Mar 24, 2017 74.07 74.67 73.69 73.96 2,821,491 -0.21(-0.28%)
Mar 23, 2017 73.74 74.73 73.74 74.18 3,438,318 +0.05(+0.07%)
Mar 22, 2017 73.89 74.29 73.34 74.12 3,243,957 +0.55(+0.75%)
Mar 21, 2017 74.11 74.64 73.48 73.57 4,627,769 -0.29(-0.39%)
Mar 20, 2017 74.33 74.56 73.78 73.86 3,553,033 +0.09(+0.12%)
Mar 17, 2017 74.19 74.47 73.66 73.77 6,586,189 -0.91(-1.21%)
Mar 16, 2017 75.16 75.16 73.63 74.68 5,397,878 -0.78(-1.04%)
Mar 15, 2017 74.18 75.69 74.13 75.46 5,558,156 +1.25(+1.68%)
Mar 14, 2017 73.81 74.29 73.73 74.21 3,231,160 +0.28(+0.38%)
Mar 13, 2017 74.25 74.29 73.66 73.93 2,558,574 -0.19(-0.26%)
Mar 10, 2017 74.25 74.29 73.72 74.12 4,131,250 -0.17(-0.22%)
Mar 09, 2017 73.52 74.48 73.38 74.29 6,671,518 +1.00(+1.37%)
Mar 08, 2017 72.70 73.79 72.64 73.29 5,112,212 +0.59(+0.81%)
Mar 07, 2017 72.88 73.05 71.50 72.70 6,339,966 -0.96(-1.30%)
Mar 06, 2017 73.15 74.05 72.91 73.66 4,506,987 +0.04(+0.06%)
Mar 03, 2017 72.66 73.72 72.58 73.61 3,015,549 +0.76(+1.05%)
Mar 02, 2017 73.69 73.76 72.78 72.85 3,837,209 -0.83(-1.12%)
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.