Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 77.12 77.18 76.65 76.94 380,481 -0.18(-0.24%)
May 27, 2016 77.17 77.12 77.12 77.12 285,866 +0.05(+0.06%)
May 26, 2016 77.55 78.00 77.06 77.07 222,463 -0.39(-0.50%)
May 25, 2016 77.30 77.78 77.21 77.46 210,429 +0.24(+0.31%)
May 24, 2016 76.39 77.34 76.03 77.22 318,938 +1.28(+1.69%)
May 23, 2016 75.52 76.19 75.31 75.94 170,876 +0.22(+0.29%)
May 20, 2016 75.65 76.07 75.51 75.72 234,823 +0.51(+0.68%)
May 19, 2016 75.02 75.35 74.28 75.21 287,418 -0.18(-0.23%)
May 18, 2016 75.26 76.15 74.78 75.39 350,150 -0.10(-0.13%)
May 17, 2016 75.98 76.50 75.03 75.49 241,238 -0.51(-0.67%)
May 16, 2016 75.16 76.37 75.16 75.99 267,549 +1.02(+1.35%)
May 13, 2016 75.85 76.22 74.74 74.98 194,966 -1.02(-1.35%)
May 12, 2016 75.86 76.50 75.31 76.00 340,110 +0.48(+0.64%)
May 11, 2016 75.93 76.21 75.41 75.52 267,888 -0.42(-0.56%)
May 10, 2016 75.41 76.08 75.41 75.95 322,267 +0.71(+0.94%)
May 09, 2016 75.50 75.76 75.08 75.24 261,905 -0.65(-0.85%)
May 06, 2016 74.62 75.93 74.62 75.88 265,794 +0.81(+1.08%)
May 05, 2016 74.80 75.42 74.66 75.07 615,049 +0.49(+0.66%)
May 04, 2016 74.95 75.34 74.00 74.58 448,555 -0.66(-0.88%)
May 03, 2016 75.73 75.81 74.87 75.25 244,168 -0.89(-1.16%)
May 02, 2016 75.66 76.29 75.08 76.13 347,589 +0.53(+0.70%)
Apr 29, 2016 76.03 76.25 75.19 75.61 290,914 -0.44(-0.58%)
Apr 28, 2016 77.11 77.17 75.86 76.05 274,821 -1.31(-1.69%)
Apr 27, 2016 77.80 78.13 76.95 77.36 320,688 -0.30(-0.39%)
Apr 26, 2016 76.95 77.70 76.38 77.67 341,372 +1.35(+1.77%)
Apr 25, 2016 76.74 77.31 76.28 76.32 233,098 -0.75(-0.97%)
Apr 22, 2016 76.62 77.41 76.54 77.07 378,726 +0.18(+0.23%)
Apr 21, 2016 77.23 77.51 76.76 76.89 432,385 -0.30(-0.39%)
Apr 20, 2016 77.91 78.08 77.16 77.19 482,467 -0.46(-0.59%)
Apr 19, 2016 78.72 79.89 77.44 77.66 869,581 -0.12(-0.15%)
Apr 18, 2016 76.89 78.01 76.89 77.78 415,594 +0.72(+0.93%)
Apr 15, 2016 77.04 77.28 76.79 77.06 487,184 +0.06(+0.07%)
Apr 14, 2016 77.15 77.34 76.07 77.00 380,885 -0.13(-0.17%)
Apr 13, 2016 76.27 77.43 76.03 77.13 573,967 +1.50(+1.98%)
Apr 12, 2016 75.19 75.99 75.19 75.63 326,498 +0.63(+0.85%)
Apr 11, 2016 75.01 75.78 74.74 75.00 206,315 +0.16(+0.21%)
Apr 08, 2016 74.92 75.56 74.53 74.84 192,030 +0.54(+0.73%)
Apr 07, 2016 74.45 74.63 73.86 74.30 284,251 -0.34(-0.46%)
Apr 06, 2016 74.45 74.73 73.81 74.64 238,074 +0.13(+0.17%)
Apr 05, 2016 74.58 74.97 74.30 74.51 487,790 -0.88(-1.17%)
Apr 04, 2016 76.87 77.01 75.19 75.39 673,629 -1.85(-2.39%)
Apr 01, 2016 75.92 77.31 75.13 77.24 505,434 +1.04(+1.36%)
Mar 31, 2016 76.63 76.92 75.96 76.20 593,601 -0.49(-0.64%)
Mar 30, 2016 77.23 77.28 76.54 76.69 264,100 -0.20(-0.26%)
Mar 29, 2016 75.49 76.93 74.98 76.89 368,212 +1.17(+1.54%)
Mar 28, 2016 75.57 75.95 75.07 75.72 257,392 +0.17(+0.23%)
Mar 24, 2016 74.97 75.55 75.55 75.55 284,963 +0.28(+0.37%)
Mar 23, 2016 76.04 76.07 75.20 75.27 457,636 -0.97(-1.27%)
Mar 22, 2016 75.73 76.40 75.26 76.24 498,635 +0.42(+0.56%)
Mar 21, 2016 74.93 75.89 74.45 75.81 624,448 +0.87(+1.17%)
Mar 18, 2016 74.12 75.24 74.12 74.94 796,349 +0.59(+0.79%)
Mar 17, 2016 73.24 74.53 73.02 74.35 415,025 +1.43(+1.95%)
Mar 16, 2016 71.80 73.19 71.79 72.93 365,945 +1.09(+1.52%)
Mar 15, 2016 71.07 72.03 70.92 71.83 330,518 +0.16(+0.22%)
Mar 14, 2016 71.37 72.03 71.33 71.68 361,956 -0.16(-0.22%)
Mar 11, 2016 71.38 71.96 71.34 71.83 219,364 +0.86(+1.20%)
Mar 10, 2016 71.34 71.34 70.29 70.98 216,114 -0.17(-0.23%)
Mar 09, 2016 71.31 71.44 70.83 71.14 291,550 +0.10(+0.14%)
Mar 08, 2016 71.81 71.81 70.87 71.04 342,019 -1.06(-1.47%)
Mar 07, 2016 71.60 72.30 71.27 72.10 740,144 +0.24(+0.33%)
Mar 04, 2016 71.43 72.14 71.31 71.86 610,647 +0.35(+0.49%)
Mar 03, 2016 70.83 71.57 70.79 71.51 267,244 +0.71(+1.00%)
Mar 02, 2016 70.38 70.84 70.07 70.80 190,459 +0.19(+0.27%)
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.