Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 70.30 71.30 69.50 70.75 220,636 +0.70(+1.00%)
May 30, 2017 70.05 70.45 69.50 70.05 162,901 -0.30(-0.43%)
May 26, 2017 70.75 70.75 69.65 70.35 175,666 -0.45(-0.64%)
May 25, 2017 70.55 71.35 70.00 70.80 325,536 +0.55(+0.78%)
May 24, 2017 70.85 70.90 70.00 70.25 211,840 -0.35(-0.50%)
May 23, 2017 70.55 70.70 69.45 70.60 196,264 +0.20(+0.28%)
May 22, 2017 69.90 70.40 69.65 70.40 194,201 +0.70(+1.00%)
May 19, 2017 69.10 70.60 69.05 69.70 203,727 +0.60(+0.87%)
May 18, 2017 69.45 70.30 69.00 69.10 296,757 -0.45(-0.65%)
May 17, 2017 72.20 71.55 69.55 69.55 313,944 -2.65(-3.67%)
May 16, 2017 72.50 72.90 72.15 72.20 239,777 -0.30(-0.41%)
May 15, 2017 71.10 72.85 71.05 72.50 409,827 +1.70(+2.40%)
May 12, 2017 70.05 70.95 69.55 70.80 306,763 +0.65(+0.93%)
May 11, 2017 70.80 71.15 69.90 70.15 310,080 -0.85(-1.20%)
May 10, 2017 70.30 71.05 69.80 71.00 252,731 +0.75(+1.07%)
May 09, 2017 70.40 70.70 69.70 70.25 266,600 -0.10(-0.14%)
May 08, 2017 72.30 72.30 69.60 70.35 540,145 -1.95(-2.70%)
May 05, 2017 74.95 76.55 71.10 72.30 613,446 -1.20(-1.63%)
May 04, 2017 74.40 74.55 72.65 73.50 211,414 -0.75(-1.01%)
May 03, 2017 74.15 74.50 73.47 74.25 222,062 -0.30(-0.40%)
May 02, 2017 74.45 74.90 73.80 74.55 345,155 +0.25(+0.34%)
May 01, 2017 73.85 74.45 73.15 74.30 182,941 +0.50(+0.68%)
Apr 28, 2017 74.05 74.50 73.50 73.80 197,935 -0.20(-0.27%)
Apr 27, 2017 74.15 75.20 73.95 74.00 234,367 -0.20(-0.27%)
Apr 26, 2017 73.60 74.50 73.35 74.20 218,441 +0.45(+0.61%)
Apr 25, 2017 73.95 74.55 73.40 73.75 206,512 +0.20(+0.27%)
Apr 24, 2017 73.55 74.44 73.30 73.55 272,159 +0.55(+0.75%)
Apr 21, 2017 72.85 73.35 72.60 73.00 298,952 +0.15(+0.21%)
Apr 20, 2017 72.65 73.15 72.20 72.85 218,646 +0.40(+0.55%)
Apr 19, 2017 72.15 72.90 72.05 72.45 153,230 +0.65(+0.91%)
Apr 18, 2017 71.60 72.15 71.10 71.80 111,114 -0.05(-0.07%)
Apr 17, 2017 71.00 71.90 70.70 71.85 200,906 +1.00(+1.41%)
Apr 13, 2017 71.15 71.75 70.10 70.85 411,863 -0.55(-0.77%)
Apr 12, 2017 72.00 72.45 71.28 71.40 141,741 -0.50(-0.70%)
Apr 11, 2017 71.40 72.10 71.05 71.90 359,377 +0.45(+0.63%)
Apr 10, 2017 71.80 72.40 71.40 71.45 143,283 -0.20(-0.28%)
Apr 07, 2017 70.15 72.25 70.15 71.65 334,334 +1.00(+1.42%)
Apr 06, 2017 70.25 70.90 70.10 70.65 177,426 +0.40(+0.57%)
Apr 05, 2017 69.75 71.15 69.10 70.25 312,056 +0.90(+1.30%)
Apr 04, 2017 70.45 70.95 69.30 69.35 171,534 -1.30(-1.84%)
Apr 03, 2017 72.50 73.15 70.60 70.65 200,243 -1.65(-2.28%)
Mar 31, 2017 71.85 73.03 71.45 72.30 351,792 +0.45(+0.63%)
Mar 30, 2017 71.35 72.65 71.35 71.85 447,100 +0.55(+0.77%)
Mar 29, 2017 71.30 72.05 70.75 71.30 344,199 -0.25(-0.35%)
Mar 28, 2017 70.05 71.80 69.75 71.55 304,066 +1.50(+2.14%)
Mar 27, 2017 71.70 71.75 68.75 70.05 672,611 -4.45(-5.97%)
Mar 24, 2017 75.95 76.00 74.10 74.50 237,912 -1.40(-1.84%)
Mar 23, 2017 77.25 77.45 75.83 75.90 231,296 -1.30(-1.68%)
Mar 22, 2017 77.70 77.80 75.90 77.20 342,202 -1.05(-1.34%)
Mar 21, 2017 79.85 79.85 78.10 78.25 399,191 -1.60(-2.00%)
Mar 20, 2017 80.30 80.45 78.95 79.85 134,298 -0.35(-0.44%)
Mar 17, 2017 79.15 80.50 78.88 80.20 378,025 +1.05(+1.33%)
Mar 16, 2017 78.20 79.20 78.00 79.15 162,569 +1.35(+1.74%)
Mar 15, 2017 77.25 78.20 76.65 77.80 258,153 +0.65(+0.84%)
Mar 14, 2017 76.55 77.88 76.40 77.15 182,332 +0.20(+0.26%)
Mar 13, 2017 76.65 77.40 76.60 76.95 129,251 +0.25(+0.33%)
Mar 10, 2017 77.40 77.55 76.45 76.70 175,875 -0.35(-0.45%)
Mar 09, 2017 76.90 77.40 76.80 77.05 116,865 +0.05(+0.06%)
Mar 08, 2017 77.30 77.65 76.80 77.00 117,746 -0.30(-0.39%)
Mar 07, 2017 77.00 78.40 76.35 77.30 242,767 +0.20(+0.26%)
Mar 06, 2017 77.40 77.50 76.47 77.10 107,178 -0.60(-0.77%)
Mar 03, 2017 77.30 77.80 76.50 77.70 232,912 +0.25(+0.32%)
Mar 02, 2017 77.45 78.05 76.90 77.45 186,036 -0.20(-0.26%)
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.