Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 67.64 68.77 66.69 68.69 9,050,088 +0.86(+1.26%)
Jun 29, 2016 67.75 68.10 66.90 67.83 7,572,829 +0.75(+1.12%)
Jun 28, 2016 65.34 67.22 64.71 67.08 4,242,587 +2.15(+3.31%)
Jun 27, 2016 65.19 65.43 64.15 64.93 2,939,864 -1.02(-1.54%)
Jun 24, 2016 67.01 68.22 65.82 65.95 3,250,404 -3.91(-5.60%)
Jun 23, 2016 69.71 70.25 69.31 69.87 1,299,394 +0.99(+1.43%)
Jun 22, 2016 68.73 68.97 68.41 68.88 2,564,533 +0.48(+0.69%)
Jun 21, 2016 68.42 68.89 68.36 68.40 1,561,284 -0.07(-0.10%)
Jun 20, 2016 68.74 69.29 68.36 68.47 1,926,478 +0.57(+0.84%)
Jun 17, 2016 68.30 68.30 67.41 67.90 1,850,814 -0.38(-0.56%)
Jun 16, 2016 67.55 68.34 67.23 68.28 1,807,397 -0.14(-0.21%)
Jun 15, 2016 68.41 68.58 67.85 68.42 2,296,469 +0.08(+0.11%)
Jun 14, 2016 67.45 68.44 67.09 68.35 2,484,082 -0.09(-0.12%)
Jun 13, 2016 69.45 69.55 68.30 68.43 1,469,481 -1.58(-2.25%)
Jun 10, 2016 70.67 70.68 69.72 70.01 933,314 -1.14(-1.60%)
Jun 09, 2016 70.66 71.23 70.40 71.15 784,143 -0.08(-0.11%)
Jun 08, 2016 70.76 71.26 70.30 71.22 1,018,685 +0.42(+0.59%)
Jun 07, 2016 70.79 71.21 70.43 70.81 1,221,137 +0.21(+0.30%)
Jun 06, 2016 70.52 70.73 70.24 70.60 965,070 +0.06(+0.08%)
Jun 03, 2016 69.74 70.73 69.56 70.54 1,295,159 +0.53(+0.76%)
Jun 02, 2016 68.12 70.04 67.87 70.01 1,620,152 +1.67(+2.45%)
Jun 01, 2016 68.70 68.50 67.65 68.34 1,384,119 -0.36(-0.53%)
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%)
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.