Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 69.62 70.89 69.62 70.59 5,821,166 +1.08(+1.56%)
May 30, 2017 69.15 69.79 68.97 69.50 3,657,986 +0.27(+0.38%)
May 26, 2017 69.30 69.50 68.94 69.24 2,523,834 -0.26(-0.37%)
May 25, 2017 69.47 69.60 68.98 69.49 1,958,413 +0.34(+0.49%)
May 24, 2017 69.18 69.44 69.02 69.16 2,541,336 -0.03(-0.04%)
May 23, 2017 68.47 69.51 68.32 69.18 6,633,825 +0.90(+1.31%)
May 22, 2017 69.10 69.20 68.17 68.29 7,819,420 -0.73(-1.05%)
May 19, 2017 69.64 69.82 68.95 69.02 5,739,962 -0.44(-0.64%)
May 18, 2017 69.70 70.03 69.23 69.46 3,300,884 +0.14(+0.20%)
May 17, 2017 70.07 70.11 69.12 69.32 5,056,994 -0.75(-1.08%)
May 16, 2017 71.17 71.23 69.55 70.07 8,082,717 -1.16(-1.63%)
May 15, 2017 71.14 71.40 70.46 71.23 2,884,880 +0.10(+0.14%)
May 12, 2017 71.26 71.51 70.74 71.14 3,308,786 -0.03(-0.04%)
May 11, 2017 71.61 71.85 70.89 71.16 4,419,486 -0.28(-0.39%)
May 10, 2017 71.25 71.49 70.68 71.44 4,559,306 +0.23(+0.32%)
May 09, 2017 71.23 71.34 70.82 71.21 4,524,780 +0.11(+0.15%)
May 08, 2017 72.59 72.60 70.83 71.10 5,347,121 -1.62(-2.23%)
May 05, 2017 73.21 73.25 72.34 72.72 3,557,515 -0.47(-0.64%)
May 04, 2017 71.70 73.24 71.65 73.19 4,047,509 +1.58(+2.20%)
May 03, 2017 71.62 71.89 71.60 71.61 3,827,094 -0.40(-0.55%)
May 02, 2017 72.26 72.26 71.83 72.01 4,114,446 -0.11(-0.15%)
May 01, 2017 72.35 72.47 72.05 72.12 2,719,820 -0.21(-0.29%)
Apr 28, 2017 71.72 72.49 71.57 72.33 3,587,226 +0.64(+0.90%)
Apr 27, 2017 71.37 71.92 71.12 71.68 3,652,401 +0.33(+0.46%)
Apr 26, 2017 71.69 72.02 71.33 71.36 5,016,756 -0.21(-0.30%)
Apr 25, 2017 72.90 72.90 70.95 71.57 10,461,874 -1.96(-2.66%)
Apr 24, 2017 73.00 73.80 72.91 73.53 5,461,193 +1.35(+1.87%)
Apr 21, 2017 72.12 72.49 71.99 72.18 3,635,197 -0.04(-0.06%)
Apr 20, 2017 71.56 72.45 71.17 72.22 3,707,076 +0.93(+1.30%)
Apr 19, 2017 71.50 72.02 70.41 71.30 6,245,186 -0.27(-0.38%)
Apr 18, 2017 72.20 72.36 71.30 71.57 9,315,699 -1.04(-1.43%)
Apr 17, 2017 71.66 73.15 71.49 72.61 14,096,310 -3.08(-4.08%)
Apr 13, 2017 75.83 76.07 75.61 75.69 2,464,891 -0.33(-0.43%)
Apr 12, 2017 75.57 76.10 75.51 76.02 2,887,604 +0.28(+0.37%)
Apr 11, 2017 75.33 75.92 75.20 75.74 3,062,378 +0.41(+0.54%)
Apr 10, 2017 75.32 75.67 75.12 75.33 2,263,316 +0.13(+0.18%)
Apr 07, 2017 75.22 75.50 74.84 75.20 3,186,375 -0.04(-0.05%)
Apr 06, 2017 75.33 75.71 75.02 75.24 3,045,897 -0.24(-0.32%)
Apr 05, 2017 75.73 76.43 75.42 75.47 4,602,171 -0.41(-0.53%)
Apr 04, 2017 74.50 76.14 74.29 75.88 5,247,314 +1.45(+1.94%)
Apr 03, 2017 74.15 74.75 74.10 74.43 2,756,879 +0.30(+0.40%)
Mar 31, 2017 74.39 74.87 74.11 74.13 3,576,079 -0.57(-0.77%)
Mar 30, 2017 74.54 74.87 74.11 74.71 3,636,075 +0.28(+0.38%)
Mar 29, 2017 74.52 74.71 74.32 74.42 2,344,740 -0.27(-0.37%)
Mar 28, 2017 74.28 74.92 74.07 74.70 3,125,607 +0.45(+0.61%)
Mar 27, 2017 73.95 74.42 73.81 74.25 2,655,821 +0.05(+0.07%)
Mar 24, 2017 74.30 74.90 73.92 74.20 2,812,697 -0.21(-0.28%)
Mar 23, 2017 73.97 74.96 73.97 74.41 3,427,602 +0.05(+0.07%)
Mar 22, 2017 74.12 74.52 73.57 74.35 3,233,846 +0.56(+0.75%)
Mar 21, 2017 74.34 74.87 73.71 73.80 4,613,346 -0.29(-0.39%)
Mar 20, 2017 74.57 74.80 74.01 74.09 3,541,959 +0.09(+0.12%)
Mar 17, 2017 74.42 74.70 73.89 74.00 6,565,662 -0.91(-1.21%)
Mar 16, 2017 75.39 75.39 73.86 74.91 5,381,054 -0.78(-1.04%)
Mar 15, 2017 74.42 75.92 74.36 75.69 5,540,833 +1.25(+1.68%)
Mar 14, 2017 74.04 74.52 73.96 74.44 3,221,089 +0.28(+0.38%)
Mar 13, 2017 74.49 74.52 73.89 74.16 2,550,600 -0.19(-0.26%)
Mar 10, 2017 74.48 74.52 73.95 74.35 4,118,374 -0.17(-0.22%)
Mar 09, 2017 73.75 74.72 73.61 74.52 6,650,725 +1.00(+1.37%)
Mar 08, 2017 72.93 74.02 72.86 73.52 5,096,279 +0.59(+0.81%)
Mar 07, 2017 73.11 73.28 71.72 72.93 6,320,207 -0.96(-1.30%)
Mar 06, 2017 73.38 74.28 73.14 73.89 4,492,941 +0.04(+0.06%)
Mar 03, 2017 72.89 73.95 72.80 73.84 3,006,151 +0.77(+1.05%)
Mar 02, 2017 73.92 73.99 73.01 73.08 3,825,250 -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.