Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.16 66.75 64.92 66.54 910,620 +1.55(+2.39%)
May 30, 2017 64.38 65.40 63.98 64.99 768,788 +0.28(+0.44%)
May 26, 2017 63.92 65.22 62.82 64.71 1,342,223 +0.57(+0.89%)
May 25, 2017 66.43 66.85 63.83 64.14 1,155,170 -2.19(-3.31%)
May 24, 2017 66.50 66.59 65.54 66.33 623,070 -0.23(-0.35%)
May 23, 2017 67.63 67.82 66.36 66.56 722,599 -0.91(-1.35%)
May 22, 2017 67.55 68.18 67.08 67.48 635,782 +0.04(+0.06%)
May 19, 2017 67.20 67.92 67.12 67.44 759,434 +0.83(+1.24%)
May 18, 2017 66.14 67.33 65.43 66.61 1,158,972 +0.39(+0.59%)
May 17, 2017 69.91 70.29 66.10 66.22 1,664,675 -4.24(-6.02%)
May 16, 2017 70.25 70.75 70.11 70.47 1,182,982 +0.10(+0.14%)
May 15, 2017 69.57 70.82 69.32 70.37 853,161 +1.18(+1.71%)
May 12, 2017 68.97 69.41 68.95 69.19 584,107 +0.20(+0.30%)
May 11, 2017 68.85 69.63 68.74 68.98 369,137 -0.41(-0.59%)
May 10, 2017 69.58 69.74 68.91 69.39 377,968 +0.02(+0.03%)
May 09, 2017 69.02 69.91 68.57 69.37 526,651 +0.56(+0.82%)
May 08, 2017 68.92 69.39 68.13 68.81 919,489 -0.12(-0.17%)
May 05, 2017 68.03 69.04 68.03 68.92 652,562 +0.89(+1.31%)
May 04, 2017 68.41 68.41 67.03 68.03 951,224 -0.09(-0.13%)
May 03, 2017 66.84 68.46 66.70 68.12 1,329,815 +1.48(+2.21%)
May 02, 2017 72.67 72.83 66.03 66.64 2,853,810 -5.69(-7.87%)
May 01, 2017 71.89 73.12 71.52 72.33 764,573 +0.90(+1.26%)
Apr 28, 2017 72.57 73.00 70.20 71.43 1,526,315 +1.18(+1.69%)
Apr 27, 2017 68.17 70.50 67.97 70.24 1,773,073 +2.07(+3.03%)
Apr 26, 2017 68.29 68.56 67.84 68.18 782,277 +0.05(+0.07%)
Apr 25, 2017 67.63 68.42 67.50 68.13 921,321 +0.47(+0.69%)
Apr 24, 2017 67.41 68.19 67.40 67.66 763,922 +0.43(+0.64%)
Apr 21, 2017 67.23 67.74 66.85 67.23 653,215 +0.15(+0.22%)
Apr 20, 2017 65.81 67.29 65.81 67.09 842,127 +1.47(+2.23%)
Apr 19, 2017 64.64 66.13 64.64 65.62 787,256 +1.38(+2.15%)
Apr 18, 2017 65.31 63.65 64.24 1,298,850 -1.08(-1.65%)
Apr 17, 2017 65.04 65.61 65.02 65.32 556,359 +0.09(+0.13%)
Apr 13, 2017 64.27 65.44 64.17 65.23 695,682 +0.61(+0.95%)
Apr 12, 2017 65.57 65.95 64.40 64.62 793,617 -0.93(-1.42%)
Apr 11, 2017 65.22 65.74 64.66 65.55 612,004 +0.30(+0.46%)
Apr 10, 2017 65.34 66.20 64.54 65.25 839,561 +0.34(+0.52%)
Apr 07, 2017 64.78 65.25 64.18 64.91 728,123 +0.22(+0.35%)
Apr 06, 2017 64.24 64.88 63.63 64.69 1,504,347 +0.07(+0.11%)
Apr 05, 2017 66.26 66.49 64.30 64.62 1,270,388 -1.53(-2.32%)
Apr 04, 2017 67.42 68.18 65.80 66.16 754,948 -1.94(-2.85%)
Apr 03, 2017 70.74 71.03 67.56 68.10 1,065,973 -2.47(-3.50%)
Mar 31, 2017 69.80 71.37 69.35 70.56 701,772 +1.13(+1.62%)
Mar 30, 2017 69.25 69.61 68.58 69.44 699,627 +0.05(+0.07%)
Mar 29, 2017 70.36 70.36 69.37 69.39 663,284 -0.81(-1.15%)
Mar 28, 2017 68.89 70.55 68.87 70.19 997,576 +1.87(+2.74%)
Mar 27, 2017 66.27 68.36 65.81 68.32 810,100 +1.79(+2.69%)
Mar 24, 2017 66.04 67.24 65.54 66.53 877,572 +0.51(+0.77%)
Mar 23, 2017 67.79 68.17 66.02 66.02 931,293 -1.77(-2.61%)
Mar 22, 2017 66.89 67.92 66.36 67.79 990,945 +0.52(+0.78%)
Mar 21, 2017 69.80 70.15 67.19 67.27 1,199,324 -2.46(-3.52%)
Mar 20, 2017 70.42 70.68 69.59 69.73 1,006,031 -0.70(-0.99%)
Mar 17, 2017 71.47 71.47 69.29 70.42 2,037,836 -1.04(-1.46%)
Mar 16, 2017 73.57 73.59 70.92 71.47 1,001,489 -1.73(-2.37%)
Mar 15, 2017 71.84 73.49 71.57 73.20 1,374,143 +1.48(+2.06%)
Mar 14, 2017 70.12 72.48 69.36 71.72 1,349,358 +1.71(+2.45%)
Mar 13, 2017 68.07 70.73 67.86 70.01 1,553,934 +2.21(+3.27%)
Mar 10, 2017 67.93 68.07 67.21 67.79 1,018,191 +0.57(+0.85%)
Mar 09, 2017 66.99 68.74 66.47 67.22 2,120,056 +0.53(+0.80%)
Mar 08, 2017 66.56 67.10 65.94 66.69 751,203 +0.63(+0.95%)
Mar 07, 2017 65.27 66.09 65.16 66.06 1,208,369 +0.50(+0.77%)
Mar 06, 2017 65.11 65.63 64.96 65.56 620,603 -0.08(-0.12%)
Mar 03, 2017 65.95 64.47 65.64 846,406 +0.60(+0.92%)
Mar 02, 2017 65.30 65.79 64.98 65.04 837,967 -0.45(-0.69%)
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.