Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 78.14 78.63 77.40 78.23 3,865,850 +0.21(+0.27%)
May 27, 2016 77.77 78.02 78.02 78.02 904,676 +0.38(+0.49%)
May 26, 2016 77.06 78.14 76.95 77.64 1,090,072 +0.67(+0.86%)
May 25, 2016 77.04 77.33 76.54 76.97 1,761,271 +0.02(+0.02%)
May 24, 2016 76.43 77.24 76.31 76.95 903,452 +0.61(+0.79%)
May 23, 2016 76.03 76.95 75.81 76.35 1,031,667 +0.36(+0.48%)
May 20, 2016 76.08 76.08 75.63 75.98 1,246,336 +0.11(+0.14%)
May 19, 2016 75.00 75.87 74.64 75.87 1,456,352 +0.64(+0.85%)
May 18, 2016 75.55 76.13 74.78 75.24 1,294,205 -0.69(-0.90%)
May 17, 2016 77.31 77.67 75.66 75.92 1,319,990 -1.67(-2.15%)
May 16, 2016 77.23 77.76 77.09 77.59 885,151 +0.21(+0.27%)
May 13, 2016 77.85 78.19 77.32 77.38 1,109,898 -0.60(-0.77%)
May 12, 2016 77.39 78.05 77.05 77.98 961,015 +0.77(+1.00%)
May 11, 2016 77.78 78.17 76.92 77.21 1,098,793 -0.77(-0.99%)
May 10, 2016 77.64 78.08 77.48 77.98 884,355 +0.58(+0.75%)
May 09, 2016 76.84 77.81 76.77 77.41 1,044,650 +0.72(+0.94%)
May 06, 2016 76.68 76.83 75.51 76.69 1,267,329 -0.24(-0.32%)
May 05, 2016 77.08 77.80 76.72 76.93 1,936,427 -0.20(-0.26%)
May 04, 2016 77.31 77.72 76.89 77.13 1,800,766 -0.60(-0.78%)
May 03, 2016 78.27 79.14 77.57 77.73 2,145,983 -0.72(-0.92%)
May 02, 2016 77.92 78.56 77.73 78.45 1,558,681 +0.51(+0.66%)
Apr 29, 2016 76.80 78.03 76.51 77.94 2,175,305 +1.21(+1.58%)
Apr 28, 2016 75.76 77.06 75.52 76.73 1,654,306 +0.66(+0.87%)
Apr 27, 2016 75.20 76.28 74.83 76.07 2,710,017 +1.06(+1.42%)
Apr 26, 2016 73.80 75.34 73.60 75.00 3,646,726 -1.48(-1.94%)
Apr 25, 2016 75.69 77.00 75.50 76.49 1,952,145 +0.69(+0.91%)
Apr 22, 2016 75.24 75.81 74.91 75.80 1,548,931 +0.64(+0.86%)
Apr 21, 2016 76.55 76.86 75.15 75.15 2,524,636 -1.52(-1.98%)
Apr 20, 2016 77.77 78.44 76.35 76.67 3,038,285 -2.49(-3.14%)
Apr 19, 2016 78.80 79.47 78.50 79.16 1,707,372 +0.44(+0.55%)
Apr 18, 2016 78.22 78.80 78.22 78.72 1,155,384 +0.44(+0.57%)
Apr 15, 2016 77.28 78.29 76.86 78.28 1,371,753 +1.10(+1.43%)
Apr 14, 2016 77.11 77.64 76.97 77.17 1,266,080 +0.08(+0.10%)
Apr 13, 2016 77.18 77.29 76.57 77.10 1,335,735 -0.03(-0.04%)
Apr 12, 2016 76.54 77.36 76.28 77.13 628,920 +0.45(+0.59%)
Apr 11, 2016 76.97 77.35 76.59 76.68 930,413 -0.18(-0.23%)
Apr 08, 2016 76.39 76.86 76.24 76.85 879,984 +0.64(+0.85%)
Apr 07, 2016 76.41 76.65 75.41 76.21 1,369,750 -0.69(-0.89%)
Apr 06, 2016 76.49 77.14 76.01 76.90 1,217,394 +0.44(+0.57%)
Apr 05, 2016 77.70 77.84 76.24 76.46 1,342,259 -0.97(-1.25%)
Apr 04, 2016 78.53 78.83 77.29 77.43 1,169,422 -1.01(-1.29%)
Apr 01, 2016 76.92 78.49 76.85 78.44 1,383,911 +1.36(+1.76%)
Mar 31, 2016 76.60 77.27 76.50 77.09 1,403,026 +0.20(+0.26%)
Mar 30, 2016 77.01 77.05 76.31 76.89 1,800,340 -0.01(-0.01%)
Mar 29, 2016 75.51 76.95 75.46 76.90 1,534,512 +1.29(+1.71%)
Mar 28, 2016 75.45 76.18 75.44 75.61 1,041,838 +0.21(+0.28%)
Mar 24, 2016 74.84 75.40 75.40 75.40 1,058,535 +0.13(+0.17%)
Mar 23, 2016 74.79 75.66 74.71 75.27 1,151,268 +0.48(+0.64%)
Mar 22, 2016 75.87 76.08 74.74 74.79 1,935,489 -1.28(-1.68%)
Mar 21, 2016 75.92 76.34 75.38 76.08 1,062,522 -0.08(-0.11%)
Mar 18, 2016 77.59 77.67 75.80 76.16 2,565,372 -1.39(-1.79%)
Mar 17, 2016 77.86 78.06 77.43 77.55 1,189,119 -0.13(-0.16%)
Mar 16, 2016 77.36 77.95 76.80 77.67 746,087 +0.21(+0.27%)
Mar 15, 2016 77.01 77.63 76.47 77.47 643,072 +0.18(+0.24%)
Mar 14, 2016 77.42 77.70 77.07 77.28 672,912 -0.33(-0.43%)
Mar 11, 2016 77.17 77.82 77.16 77.62 784,365 +0.64(+0.84%)
Mar 10, 2016 77.85 77.85 76.84 76.97 877,714 -0.52(-0.67%)
Mar 09, 2016 77.33 78.03 76.98 77.49 1,062,033 +0.44(+0.58%)
Mar 08, 2016 76.82 77.52 76.75 77.05 1,071,833 -0.33(-0.43%)
Mar 07, 2016 77.45 78.10 77.06 77.38 1,173,937 -0.62(-0.79%)
Mar 04, 2016 77.89 78.51 77.62 78.00 813,796 -0.15(-0.19%)
Mar 03, 2016 77.18 78.19 77.01 78.15 976,652 +0.91(+1.18%)
Mar 02, 2016 77.00 77.40 76.42 77.24 1,128,161 +0.34(+0.45%)
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.