Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.54 66.73 64.77 65.16 29,546 -0.98(-1.48%)
May 30, 2017 67.71 67.72 64.97 66.14 59,722 -1.57(-2.32%)
May 26, 2017 68.50 69.09 67.12 67.71 26,983 -0.98(-1.43%)
May 25, 2017 70.07 70.27 67.91 68.69 26,989 -1.18(-1.69%)
May 24, 2017 69.28 70.46 68.11 69.87 26,925 +0.59(+0.85%)
May 23, 2017 67.12 70.07 66.93 69.28 30,561 +2.55(+3.82%)
May 22, 2017 68.11 69.28 66.34 66.73 51,126 -1.18(-1.73%)
May 19, 2017 70.85 72.82 67.91 67.91 38,362 -2.94(-4.16%)
May 18, 2017 69.48 71.25 69.09 70.85 30,860 +1.18(+1.69%)
May 17, 2017 70.85 71.25 68.69 69.68 40,967 -1.96(-2.74%)
May 16, 2017 73.01 73.21 70.85 71.64 21,849 -0.98(-1.35%)
May 15, 2017 72.82 74.78 72.03 72.62 40,091 +0.20(+0.27%)
May 12, 2017 73.21 74.48 72.03 72.42 34,060 -0.98(-1.34%)
May 11, 2017 74.39 74.78 72.03 73.41 31,555 -1.18(-1.58%)
May 10, 2017 73.99 75.96 73.21 74.58 26,029 +0.39(+0.53%)
May 09, 2017 73.01 75.17 71.64 74.19 40,973 +1.77(+2.44%)
May 08, 2017 73.80 75.37 72.03 72.42 42,830 -1.77(-2.38%)
May 05, 2017 80.27 80.27 74.19 74.19 78,082 -5.89(-7.35%)
May 04, 2017 66.54 82.04 66.54 80.08 225,374 +12.95(+19.30%)
May 03, 2017 69.28 69.28 66.73 67.12 42,517 -2.94(-4.20%)
May 02, 2017 72.82 73.01 69.68 70.07 27,939 -2.55(-3.51%)
May 01, 2017 70.85 72.62 70.27 72.62 28,791 +2.16(+3.06%)
Apr 28, 2017 72.23 72.62 69.09 70.46 24,025 -1.77(-2.45%)
Apr 27, 2017 73.21 73.99 71.84 72.23 26,822 -0.79(-1.08%)
Apr 26, 2017 71.84 73.80 71.84 73.01 35,549 +0.39(+0.54%)
Apr 25, 2017 71.44 73.21 69.09 72.62 52,611 +1.96(+2.78%)
Apr 24, 2017 70.07 70.66 67.71 70.66 40,082 +1.57(+2.27%)
Apr 21, 2017 68.69 69.48 67.71 69.09 34,576 +0.00(+0.00%)
Apr 20, 2017 66.73 69.28 66.14 69.09 47,057 +2.55(+3.83%)
Apr 19, 2017 67.71 69.48 66.14 66.54 40,493 -0.39(-0.59%)
Apr 18, 2017 67.52 67.63 65.75 66.93 41,120 -0.59(-0.87%)
Apr 17, 2017 68.69 69.48 66.73 67.52 44,340 -0.59(-0.86%)
Apr 13, 2017 68.69 71.93 66.34 68.11 119,234 +4.51(+7.10%)
Apr 12, 2017 63.00 65.55 63.00 63.59 39,856 +0.00(+0.00%)
Apr 11, 2017 63.98 64.18 62.81 63.59 49,430 -0.59(-0.92%)
Apr 10, 2017 66.54 67.52 64.18 64.18 42,768 -2.16(-3.25%)
Apr 07, 2017 65.36 66.54 63.20 66.34 57,507 +0.59(+0.90%)
Apr 06, 2017 67.91 68.20 64.18 65.75 68,592 -1.77(-2.62%)
Apr 05, 2017 70.07 71.64 67.12 67.52 88,673 -2.36(-3.37%)
Apr 04, 2017 71.44 73.60 68.89 69.87 69,452 -1.96(-2.73%)
Apr 03, 2017 74.39 75.17 71.84 71.84 72,102 -2.16(-2.92%)
Mar 31, 2017 75.56 77.72 73.99 73.99 54,460 -1.37(-1.82%)
Mar 30, 2017 76.74 77.19 74.98 75.37 71,198 -1.57(-2.04%)
Mar 29, 2017 77.13 79.29 76.15 76.94 51,653 +0.00(+0.00%)
Mar 28, 2017 78.90 80.08 76.35 76.94 38,948 -1.96(-2.49%)
Mar 27, 2017 74.98 79.49 74.58 78.90 46,693 +2.75(+3.61%)
Mar 24, 2017 77.33 77.96 75.96 76.15 37,568 -0.79(-1.02%)
Mar 23, 2017 76.15 78.31 75.60 76.94 45,467 +0.98(+1.29%)
Mar 22, 2017 75.76 76.94 73.99 75.96 52,251 +0.39(+0.52%)
Mar 21, 2017 80.47 81.84 75.56 75.56 76,435 -4.91(-6.10%)
Mar 20, 2017 79.49 81.65 78.12 80.47 41,315 +1.18(+1.49%)
Mar 17, 2017 80.47 82.24 79.10 79.29 107,326 -2.36(-2.88%)
Mar 16, 2017 82.04 82.43 80.47 81.65 31,901 -0.79(-0.95%)
Mar 15, 2017 78.51 82.63 77.94 82.43 64,742 +4.32(+5.53%)
Mar 14, 2017 81.45 81.45 76.94 78.12 66,069 -4.32(-5.24%)
Mar 13, 2017 81.06 82.63 79.49 82.43 31,449 +1.47(+1.82%)
Mar 10, 2017 80.86 81.65 78.90 80.96 36,435 +1.28(+1.60%)
Mar 09, 2017 76.55 81.84 76.55 79.69 39,152 +1.77(+2.27%)
Mar 08, 2017 76.35 79.69 76.15 77.92 38,894 +1.77(+2.32%)
Mar 07, 2017 78.31 79.88 76.15 76.15 44,755 -2.75(-3.48%)
Mar 06, 2017 80.67 81.69 78.51 78.90 34,968 -1.77(-2.19%)
Mar 03, 2017 82.04 83.22 79.49 80.67 55,630 -0.98(-1.20%)
Mar 02, 2017 82.43 84.79 80.86 81.65 55,637 -1.57(-1.89%)
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.