Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 80.47 84.40 79.49 82.83 67,847 +3.34(+4.20%)
May 27, 2016 76.35 79.49 79.49 79.49 52,070 +2.94(+3.85%)
May 26, 2016 75.76 77.33 74.58 76.55 33,600 +0.98(+1.30%)
May 25, 2016 74.98 76.35 74.19 75.56 23,207 +1.18(+1.58%)
May 24, 2016 73.80 75.37 73.01 74.39 20,498 +1.37(+1.88%)
May 23, 2016 71.84 75.56 71.44 73.01 33,411 +1.37(+1.92%)
May 20, 2016 70.07 72.03 69.09 71.64 38,084 +2.16(+3.11%)
May 19, 2016 67.91 70.27 66.54 69.48 33,448 +1.37(+2.02%)
May 18, 2016 68.50 71.44 67.42 68.11 42,511 -0.79(-1.14%)
May 17, 2016 68.89 71.15 67.52 68.89 51,703 -0.79(-1.13%)
May 16, 2016 68.50 71.44 68.11 69.68 61,434 +1.96(+2.90%)
May 13, 2016 65.36 68.50 63.79 67.71 63,003 +2.16(+3.29%)
May 12, 2016 65.75 66.83 63.98 65.55 84,067 +0.79(+1.21%)
May 11, 2016 66.54 68.11 63.98 64.77 47,987 -1.37(-2.08%)
May 10, 2016 66.93 67.32 63.79 66.14 74,469 +1.57(+2.43%)
May 09, 2016 59.86 65.55 59.08 64.57 95,048 +5.50(+9.30%)
May 06, 2016 60.84 62.22 58.29 59.08 75,127 -1.96(-3.22%)
May 05, 2016 63.79 64.57 58.88 61.04 49,169 -2.75(-4.31%)
May 04, 2016 67.71 68.55 62.02 63.79 75,503 -4.91(-7.14%)
May 03, 2016 71.44 72.23 67.42 68.69 45,958 -3.73(-5.15%)
May 02, 2016 68.50 72.42 66.93 72.42 47,775 +3.34(+4.83%)
Apr 29, 2016 75.56 77.72 67.52 69.09 74,093 -6.28(-8.33%)
Apr 28, 2016 78.70 82.24 74.78 75.37 85,989 -7.07(-8.57%)
Apr 27, 2016 80.86 84.59 79.10 82.43 42,756 +0.98(+1.20%)
Apr 26, 2016 84.40 85.77 78.90 81.45 52,964 -3.14(-3.71%)
Apr 25, 2016 83.22 86.75 82.24 84.59 33,534 +0.59(+0.70%)
Apr 22, 2016 80.27 85.18 78.90 84.00 44,451 +3.53(+4.39%)
Apr 21, 2016 78.51 80.67 77.53 80.47 39,737 +1.57(+1.99%)
Apr 20, 2016 83.81 84.40 77.53 78.90 55,411 -4.32(-5.19%)
Apr 19, 2016 88.91 89.11 82.34 83.22 45,506 -4.71(-5.36%)
Apr 18, 2016 84.20 88.71 83.02 87.93 54,288 +3.73(+4.43%)
Apr 15, 2016 85.18 85.77 83.81 84.20 38,653 -0.98(-1.15%)
Apr 14, 2016 86.16 86.95 84.30 85.18 44,685 -1.18(-1.36%)
Apr 13, 2016 86.36 87.73 83.02 86.36 67,283 +1.18(+1.38%)
Apr 12, 2016 83.61 86.31 82.83 85.18 36,166 +1.18(+1.40%)
Apr 11, 2016 89.70 91.27 83.81 84.00 45,735 -5.10(-5.73%)
Apr 08, 2016 90.28 92.44 86.76 89.11 51,428 +0.00(+0.00%)
Apr 07, 2016 91.46 94.60 88.32 89.11 62,877 -2.75(-2.99%)
Apr 06, 2016 84.59 92.44 84.00 91.85 75,420 +7.85(+9.35%)
Apr 05, 2016 83.02 86.36 82.49 84.00 50,774 +0.00(+0.00%)
Apr 04, 2016 84.00 86.75 83.32 84.00 60,278 +0.98(+1.18%)
Apr 01, 2016 81.65 84.79 80.47 83.02 60,294 +1.37(+1.68%)
Mar 31, 2016 80.27 84.20 80.27 81.65 70,301 +1.37(+1.71%)
Mar 30, 2016 82.24 86.16 80.27 80.27 69,830 -0.39(-0.49%)
Mar 29, 2016 75.17 80.86 73.99 80.67 50,946 +5.10(+6.75%)
Mar 28, 2016 77.72 78.31 74.19 75.56 25,499 -1.18(-1.53%)
Mar 24, 2016 74.78 76.74 76.74 76.74 32,888 +1.57(+2.09%)
Mar 23, 2016 81.65 85.18 74.98 75.17 68,048 -6.28(-7.71%)
Mar 22, 2016 79.29 84.40 78.90 81.45 55,674 +1.18(+1.47%)
Mar 21, 2016 73.99 80.67 73.99 80.27 67,540 +5.89(+7.92%)
Mar 18, 2016 74.58 76.74 71.05 74.39 178,182 +0.98(+1.34%)
Mar 17, 2016 71.44 75.56 68.79 73.41 66,379 +1.77(+2.47%)
Mar 16, 2016 72.03 75.17 69.28 71.64 63,165 -0.59(-0.82%)
Mar 15, 2016 78.90 79.29 72.23 72.23 83,021 -6.87(-8.68%)
Mar 14, 2016 80.86 83.42 78.70 79.10 78,324 +0.59(+0.75%)
Mar 11, 2016 73.99 81.06 71.54 78.51 140,315 +5.89(+8.11%)
Mar 10, 2016 74.98 78.51 71.25 72.62 69,271 -2.94(-3.90%)
Mar 09, 2016 79.69 83.42 74.19 75.56 89,095 -4.32(-5.41%)
Mar 08, 2016 80.67 81.84 73.60 79.88 141,116 -0.79(-0.97%)
Mar 07, 2016 77.53 81.06 74.19 80.67 130,821 +5.30(+7.03%)
Mar 04, 2016 67.32 74.39 67.32 75.37 110,079 +8.64(+12.94%)
Mar 03, 2016 63.00 68.69 58.49 66.73 96,559 +3.73(+5.92%)
Mar 02, 2016 57.31 63.00 57.31 63.00 72,145 +5.89(+10.31%)
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.