Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 68.73 68.76 67.82 68.29 2,499,004 +0.05(+0.08%)
Jun 29, 2017 69.29 69.45 66.87 68.24 4,079,071 -1.28(-1.84%)
Jun 28, 2017 68.95 69.69 68.34 69.52 3,100,598 +0.93(+1.36%)
Jun 27, 2017 70.35 70.71 68.31 68.59 4,568,047 -2.13(-3.02%)
Jun 26, 2017 71.94 72.07 70.14 70.72 2,889,674 -0.86(-1.20%)
Jun 23, 2017 72.10 71.58 12,231,658 +0.20(+0.28%)
Jun 22, 2017 70.93 71.69 70.22 71.38 4,972,106 +1.18(+1.68%)
Jun 21, 2017 69.78 70.40 69.35 70.21 4,015,837 +0.68(+0.98%)
Jun 20, 2017 70.47 71.67 69.50 69.52 4,463,500 -1.03(-1.46%)
Jun 19, 2017 71.10 71.32 70.08 70.55 3,552,124 +0.29(+0.41%)
Jun 16, 2017 70.38 70.43 69.32 70.26 6,494,291 +0.25(+0.36%)
Jun 15, 2017 70.03 70.88 69.82 70.00 3,401,879 -1.04(-1.47%)
Jun 14, 2017 71.71 71.86 70.21 71.05 3,615,772 -0.25(-0.36%)
Jun 13, 2017 70.36 71.74 70.36 71.30 4,629,131 +1.31(+1.87%)
Jun 12, 2017 68.48 70.64 68.41 70.00 6,298,335 +1.00(+1.45%)
Jun 09, 2017 72.80 72.84 68.09 68.99 5,629,882 -3.37(-4.66%)
Jun 08, 2017 71.36 72.43 70.52 72.37 4,277,394 +1.41(+1.99%)
Jun 07, 2017 70.36 71.19 70.34 70.95 4,458,297 +1.04(+1.48%)
Jun 06, 2017 68.62 70.22 68.62 69.92 6,285,444 +1.18(+1.71%)
Jun 05, 2017 70.71 70.96 68.31 68.74 9,829,938 -1.89(-2.67%)
Jun 02, 2017 71.23 71.70 69.76 70.62 10,227,964 -1.13(-1.58%)
Jun 01, 2017 75.31 75.35 71.36 71.76 13,018,832 -3.10(-4.14%)
May 31, 2017 77.68 78.99 74.86 74.86 17,028,624 +0.84(+1.13%)
May 30, 2017 72.45 74.34 72.45 74.02 7,723,340 +1.74(+2.40%)
May 26, 2017 72.01 72.35 71.52 72.28 2,188,917 +0.41(+0.57%)
May 25, 2017 71.85 72.40 71.35 71.87 4,599,829 +0.19(+0.27%)
May 24, 2017 71.98 72.08 71.29 71.68 2,006,315 +0.14(+0.20%)
May 23, 2017 71.65 71.85 70.61 71.54 2,459,182 -0.11(-0.16%)
May 22, 2017 71.20 71.89 71.07 71.65 2,300,626 +0.74(+1.05%)
May 19, 2017 70.40 71.81 70.40 70.91 4,610,606 +0.66(+0.94%)
May 18, 2017 69.41 70.98 68.98 70.25 5,758,726 +1.80(+2.63%)
May 17, 2017 69.85 70.06 68.41 68.45 4,115,168 -2.30(-3.24%)
May 16, 2017 70.22 70.97 69.90 70.75 3,450,653 +0.73(+1.05%)
May 15, 2017 69.10 70.15 68.79 70.01 4,621,765 +1.38(+2.01%)
May 12, 2017 68.62 68.99 68.48 68.63 2,263,033 +0.17(+0.24%)
May 11, 2017 68.72 69.17 67.92 68.47 2,622,198 -0.52(-0.75%)
May 10, 2017 69.40 69.84 68.62 68.98 4,518,910 +0.46(+0.68%)
May 09, 2017 67.06 69.12 67.01 68.52 6,032,705 +1.85(+2.78%)
May 08, 2017 66.04 66.85 65.78 66.67 5,774,318 +0.52(+0.78%)
May 05, 2017 66.15 66.22 65.70 66.15 3,761,675 +0.11(+0.17%)
May 04, 2017 66.11 66.49 65.65 66.04 2,635,726 +0.05(+0.08%)
May 03, 2017 65.74 66.22 65.60 65.99 3,588,172 +0.08(+0.12%)
May 02, 2017 66.76 66.77 65.73 65.91 6,333,673 -0.62(-0.93%)
May 01, 2017 65.51 66.70 65.16 66.53 5,237,692 +0.02(+0.03%)
Apr 28, 2017 67.96 68.07 66.30 66.51 4,945,081 -1.44(-2.12%)
Apr 27, 2017 68.65 68.85 67.70 67.95 2,721,255 -0.11(-0.17%)
Apr 26, 2017 69.31 69.36 67.72 68.07 3,435,458 -1.20(-1.73%)
Apr 25, 2017 69.31 69.59 68.91 69.26 2,944,681 +0.11(+0.16%)
Apr 24, 2017 69.37 69.88 68.95 69.15 3,429,639 +1.39(+2.05%)
Apr 21, 2017 67.38 68.24 66.70 67.76 5,128,625 -0.90(-1.31%)
Apr 20, 2017 67.66 68.86 67.38 68.66 3,318,006 +1.46(+2.17%)
Apr 19, 2017 67.81 68.26 67.15 67.20 3,007,959 -0.37(-0.54%)
Apr 18, 2017 66.19 67.67 66.18 67.57 3,829,337 +0.89(+1.34%)
Apr 17, 2017 67.02 67.38 66.47 66.68 2,820,888 -0.10(-0.16%)
Apr 13, 2017 67.10 67.95 66.75 66.78 2,546,983 -0.31(-0.47%)
Apr 12, 2017 68.32 68.48 66.89 67.10 3,327,158 -1.06(-1.55%)
Apr 11, 2017 68.90 68.91 67.16 68.15 6,920,029 -1.09(-1.58%)
Apr 10, 2017 69.83 69.93 69.12 69.24 3,330,384 -0.59(-0.85%)
Apr 07, 2017 70.09 70.34 69.52 69.84 3,790,882 -0.27(-0.39%)
Apr 06, 2017 69.92 70.41 69.47 70.11 4,549,121 +0.24(+0.35%)
Apr 05, 2017 71.22 71.27 69.83 69.86 4,026,060 -1.05(-1.48%)
Apr 04, 2017 70.54 71.04 70.27 70.91 5,774,986 +0.00(+0.00%)
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.