Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 79.73 80.24 79.34 79.92 1,550,533 +0.65(+0.82%)
Jun 29, 2017 80.98 82.00 78.69 79.27 2,030,299 -0.67(-0.84%)
Jun 28, 2017 78.97 80.07 78.93 79.94 1,969,892 +1.32(+1.68%)
Jun 27, 2017 76.89 78.93 76.61 78.62 2,029,323 +1.99(+2.60%)
Jun 26, 2017 76.05 76.81 75.51 76.63 1,015,033 +0.82(+1.08%)
Jun 23, 2017 75.90 75.81 1,120,134 +0.33(+0.44%)
Jun 22, 2017 75.42 75.90 74.94 75.47 883,817 -0.04(-0.05%)
Jun 21, 2017 76.27 76.27 75.25 75.51 843,693 -0.58(-0.76%)
Jun 20, 2017 76.29 76.55 75.62 76.09 948,035 -0.35(-0.46%)
Jun 19, 2017 75.86 76.81 75.81 76.44 986,667 +0.84(+1.11%)
Jun 16, 2017 75.75 75.92 75.05 75.60 1,840,404 -0.09(-0.12%)
Jun 15, 2017 75.23 76.18 74.81 75.70 1,088,459 -0.20(-0.27%)
Jun 14, 2017 74.58 76.17 73.62 75.90 1,567,627 +0.54(+0.72%)
Jun 13, 2017 75.27 75.70 74.96 75.36 1,424,638 +0.33(+0.45%)
Jun 12, 2017 73.78 75.33 73.69 75.03 1,588,823 +1.12(+1.51%)
Jun 09, 2017 72.50 74.36 72.48 73.91 1,765,443 +1.88(+2.61%)
Jun 08, 2017 70.47 72.48 69.99 72.04 1,549,041 +1.84(+2.62%)
Jun 07, 2017 70.01 70.86 69.71 70.20 936,951 +0.52(+0.75%)
Jun 06, 2017 70.16 70.16 69.45 69.67 876,434 -1.15(-1.63%)
Jun 05, 2017 70.44 71.03 70.18 70.83 913,736 +0.65(+0.93%)
Jun 02, 2017 70.16 70.62 69.25 70.18 940,032 -0.54(-0.76%)
Jun 01, 2017 69.97 70.92 69.10 70.72 1,049,483 +1.26(+1.82%)
May 31, 2017 69.64 69.90 67.85 69.45 1,345,249 +0.00(+0.00%)
May 30, 2017 70.20 70.21 69.27 69.45 706,803 -1.02(-1.45%)
May 26, 2017 70.72 70.79 70.03 70.47 620,191 -0.35(-0.50%)
May 25, 2017 69.86 71.05 69.64 70.83 1,869,917 +1.19(+1.71%)
May 24, 2017 69.66 69.87 69.06 69.64 993,979 +0.06(+0.08%)
May 23, 2017 68.88 69.80 67.96 69.58 953,200 +0.87(+1.27%)
May 22, 2017 68.54 68.82 68.06 68.71 605,119 +0.63(+0.93%)
May 19, 2017 67.96 68.71 67.96 68.08 859,931 +0.13(+0.19%)
May 18, 2017 67.56 68.58 67.28 67.95 1,254,561 +0.58(+0.86%)
May 17, 2017 70.46 70.50 67.15 67.37 1,980,536 -4.37(-6.09%)
May 16, 2017 71.53 71.78 70.25 71.74 1,217,246 +0.59(+0.84%)
May 15, 2017 70.38 71.16 69.84 71.14 1,861,834 +1.80(+2.60%)
May 12, 2017 69.92 70.12 68.89 69.34 2,011,244 -0.91(-1.30%)
May 11, 2017 71.18 71.74 69.86 70.25 1,333,759 -1.21(-1.69%)
May 10, 2017 72.54 72.54 71.03 71.46 1,151,717 -1.16(-1.60%)
May 09, 2017 72.52 73.17 72.13 72.62 1,247,959 +0.18(+0.24%)
May 08, 2017 72.52 72.95 71.76 72.44 762,992 +0.02(+0.03%)
May 05, 2017 72.69 72.76 72.07 72.43 631,245 -0.02(-0.03%)
May 04, 2017 74.12 74.36 72.28 72.44 1,308,043 -1.28(-1.74%)
May 03, 2017 71.78 73.78 71.42 73.73 1,952,117 +1.67(+2.32%)
May 02, 2017 72.15 72.30 71.65 72.05 1,241,079 +0.09(+0.13%)
May 01, 2017 71.42 71.96 70.99 71.96 1,680,520 +0.82(+1.15%)
Apr 28, 2017 70.46 71.74 70.46 71.14 1,731,649 +0.22(+0.31%)
Apr 27, 2017 72.05 72.16 70.57 70.92 1,349,071 -0.98(-1.36%)
Apr 26, 2017 72.09 72.31 71.22 71.90 2,340,897 -0.33(-0.46%)
Apr 25, 2017 73.47 73.47 72.21 72.23 1,791,546 -0.17(-0.23%)
Apr 24, 2017 71.64 72.86 71.44 72.40 1,814,674 +2.22(+3.16%)
Apr 21, 2017 71.38 71.86 69.81 70.18 2,192,509 -1.35(-1.89%)
Apr 20, 2017 70.46 71.62 69.94 71.53 1,995,672 +1.48(+2.11%)
Apr 19, 2017 69.48 70.77 68.83 70.05 1,421,439 +0.94(+1.37%)
Apr 18, 2017 68.66 69.89 68.22 69.11 1,732,073 -0.02(-0.03%)
Apr 17, 2017 68.40 69.18 67.96 69.13 1,145,923 +0.96(+1.41%)
Apr 13, 2017 68.53 69.37 68.09 68.16 1,372,023 -0.70(-1.02%)
Apr 12, 2017 69.42 69.83 68.48 68.87 1,053,635 -0.89(-1.27%)
Apr 11, 2017 70.05 70.05 68.46 69.75 1,725,898 -0.46(-0.66%)
Apr 10, 2017 71.05 71.49 70.09 70.22 1,309,442 -0.85(-1.20%)
Apr 07, 2017 70.40 71.73 69.96 71.07 1,422,825 +0.30(+0.42%)
Apr 06, 2017 70.22 71.14 69.27 70.77 1,322,562 +1.24(+1.78%)
Apr 05, 2017 71.44 71.86 69.48 69.53 1,565,443 -1.46(-2.06%)
Apr 04, 2017 71.07 71.77 70.94 70.99 1,298,102 -0.52(-0.72%)
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.