Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 71.25 71.59 70.23 70.65 8,875,298 -0.49(-0.68%)
May 30, 2017 71.35 71.53 70.83 71.14 4,928,703 -0.19(-0.27%)
May 26, 2017 71.74 71.94 70.91 71.33 5,722,282 -0.41(-0.57%)
May 25, 2017 71.43 72.09 70.30 71.74 8,601,718 +0.74(+1.04%)
May 24, 2017 71.09 71.42 70.49 71.00 7,954,260 +0.08(+0.11%)
May 23, 2017 70.50 71.19 70.36 70.93 5,232,123 +0.52(+0.74%)
May 22, 2017 69.79 70.71 69.79 70.41 4,667,423 +0.64(+0.91%)
May 19, 2017 69.12 70.00 68.93 69.77 5,702,716 +0.70(+1.01%)
May 18, 2017 68.39 69.49 68.32 69.07 6,233,800 -0.22(-0.31%)
May 17, 2017 70.36 70.00 69.23 69.29 6,992,642 -1.07(-1.52%)
May 16, 2017 70.49 70.69 69.96 70.36 5,529,560 -0.17(-0.24%)
May 15, 2017 69.92 70.62 69.69 70.53 4,213,523 +0.60(+0.86%)
May 12, 2017 69.47 70.31 69.42 69.93 3,594,800 +0.34(+0.49%)
May 11, 2017 69.12 69.59 68.91 69.59 4,534,211 +0.10(+0.14%)
May 10, 2017 69.78 69.78 69.22 69.48 5,896,147 -0.38(-0.54%)
May 09, 2017 69.85 70.22 69.74 69.86 4,556,695 +0.03(+0.05%)
May 08, 2017 70.40 70.40 69.66 69.83 4,668,122 -0.59(-0.83%)
May 05, 2017 70.54 70.59 70.24 70.42 4,807,602 +0.08(+0.11%)
May 04, 2017 70.50 70.76 70.28 70.34 4,377,539 -0.15(-0.21%)
May 03, 2017 71.01 71.01 70.34 70.49 3,848,526 -0.55(-0.78%)
May 02, 2017 70.12 71.08 70.12 71.04 6,282,116 +0.85(+1.21%)
May 01, 2017 69.59 70.47 69.59 70.20 5,160,469 +0.54(+0.78%)
Apr 28, 2017 69.61 69.67 69.29 69.65 4,670,776 -0.03(-0.05%)
Apr 27, 2017 68.92 69.99 68.84 69.69 5,819,220 +0.83(+1.21%)
Apr 26, 2017 68.94 69.55 68.80 68.86 5,302,762 +0.32(+0.46%)
Apr 25, 2017 67.70 68.91 67.70 68.54 5,190,403 +0.93(+1.38%)
Apr 24, 2017 68.20 68.35 67.56 67.61 4,955,286 +0.14(+0.21%)
Apr 21, 2017 67.89 67.96 67.31 67.46 4,273,453 -0.45(-0.67%)
Apr 20, 2017 67.20 68.10 66.99 67.92 6,351,647 +0.59(+0.87%)
Apr 19, 2017 67.69 67.69 67.29 67.33 4,511,293 -0.01(-0.01%)
Apr 18, 2017 67.63 67.63 67.16 67.34 5,419,692 -0.03(-0.04%)
Apr 17, 2017 67.20 67.41 66.99 67.36 3,215,298 +0.29(+0.44%)
Apr 13, 2017 67.06 67.48 67.00 67.07 4,104,692 -0.08(-0.11%)
Apr 12, 2017 66.87 67.20 66.77 67.15 4,236,502 -0.04(-0.06%)
Apr 11, 2017 67.15 67.36 66.89 67.19 3,152,572 -0.13(-0.19%)
Apr 10, 2017 67.31 67.57 67.16 67.31 3,181,401 -0.06(-0.09%)
Apr 07, 2017 67.27 67.61 67.18 67.37 3,000,429 +0.13(+0.19%)
Apr 06, 2017 67.63 67.63 66.91 67.25 4,688,715 -0.02(-0.02%)
Apr 05, 2017 67.83 67.98 67.24 67.26 4,316,700 -0.32(-0.47%)
Apr 04, 2017 67.90 67.96 67.46 67.58 3,695,456 -0.34(-0.51%)
Apr 03, 2017 67.77 68.03 67.24 67.93 3,877,295 +0.39(+0.58%)
Mar 31, 2017 67.69 67.99 67.52 67.53 4,521,126 -0.36(-0.53%)
Mar 30, 2017 67.93 68.08 67.48 67.89 2,888,576 -0.13(-0.18%)
Mar 29, 2017 67.76 68.18 67.44 68.02 6,783,796 +0.34(+0.50%)
Mar 28, 2017 67.83 67.94 67.58 67.68 8,878,050 -0.24(-0.36%)
Mar 27, 2017 67.65 68.03 67.39 67.93 6,289,353 +0.03(+0.04%)
Mar 24, 2017 67.77 68.29 67.77 67.90 3,591,012 +0.12(+0.17%)
Mar 23, 2017 67.68 68.19 67.63 67.78 5,004,110 -0.12(-0.17%)
Mar 22, 2017 67.65 68.06 67.36 67.90 5,272,467 +0.26(+0.38%)
Mar 21, 2017 68.21 68.29 67.31 67.64 6,408,854 -0.25(-0.37%)
Mar 20, 2017 68.51 68.57 67.77 67.89 5,305,362 -0.68(-0.99%)
Mar 17, 2017 68.21 68.66 68.12 68.57 13,624,937 +0.33(+0.49%)
Mar 16, 2017 69.41 69.60 68.05 68.23 7,612,174 -1.23(-1.76%)
Mar 15, 2017 68.87 69.58 68.85 69.46 3,918,179 +0.65(+0.95%)
Mar 14, 2017 68.92 70.04 68.49 68.81 4,307,812 -0.31(-0.45%)
Mar 13, 2017 69.20 69.37 68.74 69.12 3,758,833 -0.13(-0.18%)
Mar 10, 2017 69.21 69.37 68.86 69.24 4,838,470 +0.21(+0.30%)
Mar 09, 2017 68.50 69.11 68.28 69.03 4,172,096 +0.48(+0.69%)
Mar 08, 2017 67.87 68.71 67.77 68.56 4,819,450 +0.68(+1.01%)
Mar 07, 2017 67.69 68.14 67.63 67.87 3,111,995 -0.12(-0.17%)
Mar 06, 2017 67.89 68.26 67.77 67.99 3,215,468 -0.27(-0.39%)
Mar 03, 2017 68.06 68.37 67.82 68.26 3,328,826 -0.11(-0.16%)
Mar 02, 2017 68.29 68.77 67.95 68.37 4,880,044 -0.07(-0.10%)
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.