Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 73.84 74.29 73.80 74.04 1,466,832 +0.25(+0.34%)
May 30, 2017 73.61 74.02 73.29 73.79 1,289,427 +0.18(+0.25%)
May 26, 2017 73.37 73.81 73.35 73.61 672,784 -0.07(-0.09%)
May 25, 2017 73.04 73.75 72.75 73.68 1,017,829 +0.72(+0.98%)
May 24, 2017 72.53 72.98 72.51 72.96 799,685 +0.37(+0.51%)
May 23, 2017 72.34 73.18 72.31 72.59 1,191,330 +0.22(+0.31%)
May 22, 2017 71.64 72.42 71.62 72.37 1,128,072 +0.68(+0.95%)
May 19, 2017 71.28 71.74 70.72 71.68 1,319,560 +0.47(+0.66%)
May 18, 2017 71.35 71.80 70.71 71.22 1,031,919 +0.11(+0.16%)
May 17, 2017 70.85 71.47 70.87 71.10 927,794 +0.25(+0.35%)
May 16, 2017 71.56 71.77 70.75 70.85 790,190 -0.78(-1.09%)
May 15, 2017 71.20 71.67 71.06 71.63 983,613 +0.36(+0.50%)
May 12, 2017 70.87 71.28 70.85 71.27 772,128 +0.45(+0.63%)
May 11, 2017 70.45 70.83 70.20 70.83 808,985 +0.09(+0.13%)
May 10, 2017 70.30 70.73 70.28 70.73 951,624 +0.44(+0.63%)
May 09, 2017 70.64 70.65 70.16 70.29 835,330 -0.35(-0.50%)
May 08, 2017 70.83 70.83 70.20 70.64 756,682 -0.03(-0.05%)
May 05, 2017 70.62 71.09 70.50 70.68 995,744 +0.24(+0.34%)
May 04, 2017 70.16 70.50 69.83 70.44 1,409,993 +0.24(+0.34%)
May 03, 2017 70.37 70.58 70.18 70.20 708,228 -0.28(-0.40%)
May 02, 2017 70.41 70.67 70.20 70.49 947,404 +0.22(+0.31%)
May 01, 2017 70.83 70.83 70.01 70.27 710,852 -0.44(-0.62%)
Apr 28, 2017 70.98 71.03 70.49 70.71 1,242,722 -0.32(-0.46%)
Apr 27, 2017 70.77 71.54 70.55 71.03 1,968,397 +0.43(+0.60%)
Apr 26, 2017 70.34 71.10 70.32 70.61 1,812,788 +0.11(+0.15%)
Apr 25, 2017 70.36 70.67 70.19 70.50 1,291,151 -0.11(-0.16%)
Apr 24, 2017 70.41 70.63 70.03 70.62 1,440,329 +0.34(+0.48%)
Apr 21, 2017 69.91 70.59 69.91 70.28 2,425,692 +0.34(+0.49%)
Apr 20, 2017 70.20 70.12 69.45 69.93 1,337,962 -0.27(-0.39%)
Apr 19, 2017 70.62 70.67 69.91 70.20 786,826 -0.39(-0.56%)
Apr 18, 2017 70.58 70.88 70.38 70.60 974,364 -0.01(-0.02%)
Apr 17, 2017 70.05 70.66 70.05 70.61 1,393,560 +0.63(+0.90%)
Apr 13, 2017 70.26 70.38 69.56 69.98 1,222,656 -0.30(-0.43%)
Apr 12, 2017 69.83 70.37 69.49 70.28 1,397,914 +0.56(+0.80%)
Apr 11, 2017 69.77 69.93 69.33 69.72 1,118,383 -0.05(-0.07%)
Apr 10, 2017 69.53 69.93 69.18 69.77 1,344,990 +0.16(+0.22%)
Apr 07, 2017 69.76 70.05 69.51 69.62 1,168,578 +0.00(+0.00%)
Apr 06, 2017 69.49 69.76 69.21 69.62 1,143,110 -0.11(-0.16%)
Apr 05, 2017 69.06 69.80 68.88 69.72 1,636,099 +0.60(+0.87%)
Apr 04, 2017 68.83 69.41 68.52 69.12 1,106,095 +0.39(+0.57%)
Apr 03, 2017 68.93 69.02 68.26 68.73 1,883,069 -0.30(-0.44%)
Mar 31, 2017 68.43 69.11 68.43 69.03 2,005,472 +0.57(+0.83%)
Mar 30, 2017 68.66 68.89 68.26 68.47 856,965 -0.34(-0.50%)
Mar 29, 2017 68.60 68.99 68.24 68.81 1,249,816 +0.05(+0.08%)
Mar 28, 2017 68.77 69.12 68.45 68.76 1,274,861 -0.13(-0.19%)
Mar 27, 2017 69.36 69.54 68.58 68.88 1,132,337 -0.19(-0.27%)
Mar 24, 2017 68.79 69.19 68.60 69.07 854,617 +0.39(+0.56%)
Mar 23, 2017 68.78 69.36 68.53 68.69 949,683 -0.19(-0.27%)
Mar 22, 2017 68.95 69.36 68.57 68.88 1,124,939 +0.28(+0.40%)
Mar 21, 2017 67.73 68.88 67.73 68.60 1,448,949 +0.84(+1.24%)
Mar 20, 2017 68.28 68.49 67.61 67.76 993,080 -0.45(-0.66%)
Mar 17, 2017 67.92 68.59 67.77 68.22 2,496,180 +0.47(+0.69%)
Mar 16, 2017 68.57 68.57 67.49 67.75 1,461,779 -1.03(-1.50%)
Mar 15, 2017 67.67 69.05 67.39 68.78 1,506,792 +1.39(+2.06%)
Mar 14, 2017 67.55 67.63 67.18 67.39 1,142,519 -0.08(-0.12%)
Mar 13, 2017 67.23 67.53 67.08 67.47 1,332,126 +0.23(+0.35%)
Mar 10, 2017 67.33 67.53 66.96 67.24 1,358,729 +0.36(+0.54%)
Mar 09, 2017 67.14 67.64 66.69 66.88 1,553,222 -0.26(-0.39%)
Mar 08, 2017 67.49 67.65 67.01 67.14 1,319,975 -0.97(-1.42%)
Mar 07, 2017 68.12 68.36 67.96 68.10 1,529,892 -0.07(-0.11%)
Mar 06, 2017 67.71 68.37 67.51 68.18 1,375,514 +0.36(+0.52%)
Mar 03, 2017 68.16 68.16 67.38 67.82 1,594,359 -0.28(-0.40%)
Mar 02, 2017 67.61 68.47 67.44 68.10 939,664 +0.42(+0.61%)
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.