Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 67.65 68.68 67.26 68.55 5,463,575 +0.63(+0.93%)
May 27, 2016 66.40 67.92 67.92 67.92 3,939,600 +1.47(+2.21%)
May 26, 2016 66.47 66.59 66.01 66.45 4,153,020 +0.30(+0.45%)
May 25, 2016 64.25 66.47 64.25 66.15 4,274,480 +1.89(+2.94%)
May 24, 2016 64.35 64.61 63.87 64.26 5,229,884 +0.98(+1.55%)
May 23, 2016 63.66 64.00 62.76 63.28 3,580,766 -0.26(-0.41%)
May 20, 2016 61.28 64.09 61.08 63.54 5,802,114 +2.92(+4.82%)
May 19, 2016 60.00 63.32 60.00 60.62 10,324,093 -3.16(-4.95%)
May 18, 2016 64.72 64.72 62.99 63.78 6,435,789 -1.59(-2.43%)
May 17, 2016 66.90 67.66 65.00 65.37 4,709,246 -1.00(-1.51%)
May 16, 2016 66.60 67.24 66.37 66.37 4,509,416 -0.37(-0.55%)
May 13, 2016 67.24 68.03 66.62 66.74 3,806,401 -0.68(-1.01%)
May 12, 2016 67.36 67.86 66.99 67.42 2,287,442 -0.02(-0.03%)
May 11, 2016 68.36 68.94 67.44 67.44 2,840,743 -1.72(-2.49%)
May 10, 2016 69.53 70.03 68.75 69.16 2,861,584 -0.87(-1.24%)
May 09, 2016 69.30 70.86 69.30 70.03 3,886,497 +0.44(+0.63%)
May 06, 2016 70.63 70.63 69.00 69.59 6,168,425 -0.94(-1.33%)
May 05, 2016 72.52 73.37 70.14 70.53 17,167,228 -9.65(-12.04%)
May 04, 2016 78.73 80.20 78.32 80.18 2,350,229 +1.02(+1.29%)
May 03, 2016 79.54 79.54 78.20 79.16 1,697,876 -0.38(-0.48%)
May 02, 2016 78.58 80.04 78.37 79.54 2,096,067 +1.25(+1.60%)
Apr 29, 2016 79.10 79.15 77.50 78.29 2,028,733 -1.21(-1.52%)
Apr 28, 2016 79.24 80.08 78.76 79.50 2,765,760 +0.69(+0.88%)
Apr 27, 2016 78.61 78.95 78.27 78.81 1,534,177 +0.36(+0.46%)
Apr 26, 2016 78.26 78.72 77.71 78.45 1,434,725 +0.56(+0.72%)
Apr 25, 2016 77.38 78.47 76.76 77.89 2,635,786 +1.13(+1.47%)
Apr 22, 2016 77.43 77.51 76.45 76.76 2,132,659 -0.45(-0.58%)
Apr 21, 2016 77.88 78.68 77.02 77.21 2,051,721 -0.95(-1.22%)
Apr 20, 2016 78.83 79.20 77.32 78.16 5,927,390 -1.17(-1.47%)
Apr 19, 2016 81.62 81.90 79.20 79.33 2,719,510 -2.04(-2.51%)
Apr 18, 2016 81.92 82.15 80.62 81.37 2,315,603 -0.89(-1.08%)
Apr 15, 2016 81.00 82.31 80.63 82.26 3,183,140 +1.39(+1.72%)
Apr 14, 2016 79.57 81.07 79.09 80.87 2,761,225 +1.06(+1.33%)
Apr 13, 2016 79.43 80.14 79.04 79.81 1,986,071 +0.74(+0.94%)
Apr 12, 2016 77.30 79.47 75.92 79.07 9,309,882 -0.21(-0.26%)
Apr 11, 2016 80.84 81.28 79.18 79.28 3,660,407 -1.22(-1.52%)
Apr 08, 2016 82.99 83.55 79.87 80.50 5,276,504 -3.65(-4.34%)
Apr 07, 2016 86.01 87.16 83.75 84.15 3,108,352 -1.95(-2.26%)
Apr 06, 2016 85.48 86.68 85.01 86.10 1,414,791 +0.47(+0.55%)
Apr 05, 2016 86.15 86.32 85.46 85.63 1,280,470 -1.07(-1.23%)
Apr 04, 2016 88.10 88.37 86.23 86.70 1,344,518 -1.38(-1.57%)
Apr 01, 2016 87.70 88.74 87.47 88.08 1,119,637 +0.27(+0.31%)
Mar 31, 2016 88.29 88.76 87.58 87.81 1,410,349 -0.56(-0.63%)
Mar 30, 2016 87.27 88.55 87.26 88.37 1,422,357 +1.41(+1.62%)
Mar 29, 2016 86.58 87.10 86.10 86.96 1,054,820 +0.18(+0.21%)
Mar 28, 2016 86.27 87.64 86.03 86.78 1,151,090 +0.99(+1.15%)
Mar 24, 2016 85.19 85.79 85.79 85.79 1,177,300 +0.49(+0.57%)
Mar 23, 2016 85.75 85.76 85.00 85.30 3,724,953 -0.43(-0.50%)
Mar 22, 2016 86.55 86.66 85.43 85.73 2,848,007 -1.04(-1.20%)
Mar 21, 2016 87.80 87.85 86.61 86.77 1,214,881 -1.05(-1.20%)
Mar 18, 2016 87.07 88.77 86.87 87.82 2,585,640 +1.05(+1.21%)
Mar 17, 2016 85.92 87.03 85.51 86.77 1,411,014 -0.32(-0.37%)
Mar 16, 2016 86.77 87.45 86.31 87.09 1,240,784 +0.09(+0.10%)
Mar 15, 2016 86.38 87.82 86.28 87.00 1,308,155 +0.44(+0.51%)
Mar 14, 2016 85.96 86.79 85.84 86.56 1,252,711 +0.24(+0.28%)
Mar 11, 2016 87.00 87.14 85.76 86.32 1,058,849 -0.01(-0.01%)
Mar 10, 2016 86.32 87.03 85.35 86.33 965,177 +0.61(+0.71%)
Mar 09, 2016 86.19 86.34 85.20 85.72 1,119,224 -0.22(-0.26%)
Mar 08, 2016 85.71 86.62 85.45 85.94 2,149,591 +0.05(+0.06%)
Mar 07, 2016 87.14 88.14 85.37 85.89 2,766,735 -1.61(-1.84%)
Mar 04, 2016 87.01 87.93 86.79 87.50 1,702,622 +0.82(+0.95%)
Mar 03, 2016 87.21 87.25 85.15 86.68 2,424,641 -0.49(-0.56%)
Mar 02, 2016 86.39 87.49 86.01 87.17 1,631,037 +0.24(+0.28%)
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.