Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 68.26 68.71 67.98 68.70 1,632,844 +0.03(+0.04%)
May 27, 2016 67.93 68.67 68.67 68.67 542,113 +0.55(+0.81%)
May 26, 2016 68.51 68.67 67.85 68.12 684,557 -0.26(-0.37%)
May 25, 2016 68.19 68.89 68.05 68.37 816,764 +0.31(+0.46%)
May 24, 2016 67.84 68.35 67.45 68.06 1,271,261 +0.77(+1.14%)
May 23, 2016 67.84 67.98 67.26 67.29 741,437 -0.78(-1.14%)
May 20, 2016 68.07 68.29 67.82 68.07 1,051,695 +0.33(+0.49%)
May 19, 2016 67.38 67.91 66.82 67.74 1,361,970 -0.31(-0.46%)
May 18, 2016 67.73 68.74 67.18 68.05 1,375,367 +0.04(+0.06%)
May 17, 2016 69.24 69.33 67.81 68.01 823,131 -1.33(-1.91%)
May 16, 2016 68.43 69.54 68.43 69.34 953,607 +0.92(+1.34%)
May 13, 2016 68.78 69.04 68.29 68.42 1,014,869 -0.66(-0.96%)
May 12, 2016 69.06 69.58 68.62 69.09 1,007,023 +0.64(+0.94%)
May 11, 2016 68.57 69.07 68.22 68.44 770,688 +0.00(+0.00%)
May 10, 2016 68.38 68.88 68.16 68.44 2,069,881 +0.13(+0.19%)
May 09, 2016 67.59 68.70 67.25 68.31 1,630,237 +0.55(+0.81%)
May 06, 2016 68.07 68.30 67.31 67.76 1,015,733 -0.37(-0.54%)
May 05, 2016 68.35 68.50 68.04 68.13 1,151,799 -0.20(-0.29%)
May 04, 2016 67.26 68.40 67.20 68.33 1,494,804 +0.46(+0.68%)
May 03, 2016 68.57 68.62 66.96 67.86 1,681,494 -0.47(-0.69%)
May 02, 2016 67.69 68.60 67.55 68.34 2,599,078 +0.64(+0.94%)
Apr 29, 2016 68.72 69.02 67.12 67.70 2,788,411 -1.47(-2.13%)
Apr 28, 2016 69.42 70.49 68.16 69.17 3,523,290 -1.83(-2.58%)
Apr 27, 2016 71.32 71.35 70.49 71.00 1,848,999 -0.19(-0.27%)
Apr 26, 2016 71.06 71.30 70.51 71.19 1,386,181 +0.34(+0.48%)
Apr 25, 2016 72.15 72.74 70.75 70.85 2,286,988 -1.08(-1.50%)
Apr 22, 2016 71.27 72.37 71.00 71.93 1,385,683 +0.64(+0.90%)
Apr 21, 2016 71.32 71.57 70.46 71.29 1,284,252 -0.16(-0.23%)
Apr 20, 2016 71.03 71.77 70.69 71.45 935,436 +0.32(+0.45%)
Apr 19, 2016 70.90 71.51 70.75 71.12 1,758,645 +0.34(+0.48%)
Apr 18, 2016 68.17 70.81 68.17 70.78 2,347,393 +2.23(+3.25%)
Apr 15, 2016 68.13 68.70 67.88 68.55 1,435,092 +0.41(+0.60%)
Apr 14, 2016 67.75 68.21 67.56 68.15 1,030,691 -0.02(-0.03%)
Apr 13, 2016 67.81 68.23 66.80 68.17 1,284,337 +0.68(+1.01%)
Apr 12, 2016 66.98 67.64 66.64 67.48 1,006,551 +0.65(+0.97%)
Apr 11, 2016 67.27 67.60 66.39 66.84 1,358,505 -0.31(-0.47%)
Apr 08, 2016 67.45 67.46 66.69 67.15 1,398,198 +0.15(+0.23%)
Apr 07, 2016 67.23 67.65 66.70 67.00 2,037,717 -0.62(-0.91%)
Apr 06, 2016 66.88 67.66 66.77 67.61 1,334,551 +0.74(+1.11%)
Apr 05, 2016 66.66 67.21 65.67 66.88 1,561,420 -0.09(-0.13%)
Apr 04, 2016 67.77 68.21 66.84 66.96 857,075 -0.96(-1.41%)
Apr 01, 2016 67.42 68.02 66.69 67.92 1,412,077 +0.30(+0.45%)
Mar 31, 2016 67.95 68.22 67.41 67.61 1,420,132 +0.37(+0.55%)
Mar 30, 2016 67.68 67.72 66.89 67.25 567,403 -0.10(-0.15%)
Mar 29, 2016 66.69 67.43 66.38 67.35 569,241 +0.62(+0.92%)
Mar 28, 2016 66.88 67.03 66.24 66.73 573,580 +0.11(+0.17%)
Mar 24, 2016 66.50 66.62 66.62 66.62 686,067 -0.23(-0.34%)
Mar 23, 2016 66.93 67.48 66.70 66.85 870,262 -0.04(-0.06%)
Mar 22, 2016 66.01 67.28 65.97 66.88 1,619,140 +0.60(+0.90%)
Mar 21, 2016 66.58 66.67 65.92 66.29 1,309,230 -0.46(-0.68%)
Mar 18, 2016 68.15 68.20 66.69 66.74 4,343,669 -1.16(-1.70%)
Mar 17, 2016 66.24 68.27 66.24 67.90 1,396,991 +1.82(+2.76%)
Mar 16, 2016 64.86 66.29 64.77 66.08 908,432 +1.03(+1.59%)
Mar 15, 2016 64.55 65.68 64.36 65.04 1,218,286 -0.18(-0.28%)
Mar 14, 2016 65.18 65.99 64.99 65.22 1,697,955 -0.24(-0.36%)
Mar 11, 2016 64.39 65.71 63.90 65.46 2,428,568 +1.75(+2.74%)
Mar 10, 2016 63.38 64.05 62.99 63.72 1,165,807 -0.30(-0.47%)
Mar 09, 2016 63.67 64.48 63.67 64.02 953,554 +0.08(+0.12%)
Mar 08, 2016 63.26 64.32 63.17 63.94 1,226,686 +0.15(+0.24%)
Mar 07, 2016 64.26 64.58 63.38 63.79 1,613,707 -0.87(-1.35%)
Mar 04, 2016 64.96 65.10 64.31 64.67 1,111,625 -0.48(-0.74%)
Mar 03, 2016 64.26 65.25 64.21 65.15 953,997 +0.59(+0.91%)
Mar 02, 2016 64.12 65.15 63.89 64.56 1,239,279 +0.16(+0.25%)
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.