Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 79.80 79.87 78.76 78.94 8,639,498 -0.72(-0.90%)
May 27, 2016 78.84 79.66 79.66 79.66 4,374,600 +0.66(+0.84%)
May 26, 2016 79.40 79.40 78.87 79.00 4,284,037 -0.06(-0.08%)
May 25, 2016 79.50 79.67 78.95 79.06 5,849,352 -0.32(-0.40%)
May 24, 2016 77.66 79.50 77.66 79.38 7,581,685 +2.17(+2.81%)
May 23, 2016 77.76 77.99 77.14 77.21 5,933,832 -0.46(-0.59%)
May 20, 2016 77.34 78.04 77.18 77.67 6,302,077 +0.79(+1.03%)
May 19, 2016 76.87 77.25 76.22 76.88 5,551,926 -0.55(-0.71%)
May 18, 2016 76.71 77.88 76.40 77.43 6,288,117 +0.64(+0.83%)
May 17, 2016 77.57 77.92 76.52 76.79 7,169,351 -1.01(-1.30%)
May 16, 2016 77.02 78.06 76.96 77.80 8,597,943 +0.97(+1.26%)
May 13, 2016 77.71 78.28 76.83 76.83 7,562,720 -1.06(-1.36%)
May 12, 2016 77.80 78.19 77.07 77.89 7,512,769 +0.59(+0.76%)
May 11, 2016 79.14 79.33 77.29 77.30 8,431,761 -1.90(-2.40%)
May 10, 2016 78.42 79.33 78.41 79.20 6,802,592 +0.98(+1.25%)
May 09, 2016 77.69 78.36 77.58 78.22 9,242,313 +0.50(+0.64%)
May 06, 2016 77.23 77.80 76.78 77.72 6,172,569 +0.36(+0.47%)
May 05, 2016 77.14 77.70 77.01 77.36 6,001,753 +0.29(+0.38%)
May 04, 2016 76.56 77.38 76.35 77.07 8,853,996 -0.12(-0.16%)
May 03, 2016 77.43 78.36 76.93 77.19 7,666,207 -1.27(-1.62%)
May 02, 2016 77.81 78.47 77.16 78.46 7,636,740 +1.22(+1.58%)
Apr 29, 2016 77.52 78.01 76.86 77.24 8,092,698 -0.44(-0.57%)
Apr 28, 2016 78.35 79.27 77.60 77.68 8,321,265 -1.08(-1.37%)
Apr 27, 2016 78.41 79.00 78.17 78.76 6,318,376 +0.23(+0.29%)
Apr 26, 2016 78.45 78.70 78.11 78.53 6,071,675 +0.39(+0.50%)
Apr 25, 2016 78.69 78.84 77.82 78.14 11,184,532 -0.97(-1.23%)
Apr 22, 2016 78.00 79.36 77.28 79.11 18,216,044 -1.68(-2.08%)
Apr 21, 2016 81.50 81.67 80.68 80.79 9,527,460 -0.36(-0.44%)
Apr 20, 2016 80.88 81.64 80.55 81.15 8,520,342 +0.40(+0.50%)
Apr 19, 2016 81.50 81.73 80.37 80.75 8,324,684 -0.70(-0.86%)
Apr 18, 2016 80.20 81.55 79.83 81.45 7,760,955 +1.37(+1.71%)
Apr 15, 2016 80.25 80.69 79.90 80.08 7,186,655 -0.25(-0.31%)
Apr 14, 2016 79.76 80.67 79.31 80.33 11,470,240 +0.62(+0.78%)
Apr 13, 2016 79.03 79.93 78.91 79.71 9,186,259 +1.19(+1.52%)
Apr 12, 2016 77.72 78.55 77.65 78.52 5,963,021 +0.70(+0.90%)
Apr 11, 2016 78.36 78.78 77.77 77.82 5,956,355 -0.21(-0.27%)
Apr 08, 2016 78.08 78.62 77.81 78.03 5,327,470 +0.45(+0.58%)
Apr 07, 2016 77.71 77.98 77.19 77.58 7,542,051 -0.63(-0.81%)
Apr 06, 2016 77.08 78.28 77.00 78.21 6,215,442 +1.24(+1.61%)
Apr 05, 2016 77.14 77.47 76.58 76.97 6,012,003 -0.86(-1.10%)
Apr 04, 2016 77.97 78.31 77.53 77.83 6,905,791 +0.24(+0.31%)
Apr 01, 2016 76.25 78.25 75.80 77.59 10,183,430 +1.11(+1.45%)
Mar 31, 2016 76.62 76.92 75.95 76.48 7,490,770 -0.30(-0.39%)
Mar 30, 2016 75.90 77.00 75.84 76.78 9,691,807 +1.40(+1.86%)
Mar 29, 2016 74.02 75.59 73.92 75.38 10,541,427 +1.30(+1.75%)
Mar 28, 2016 74.14 74.27 73.72 74.08 7,283,238 -0.06(-0.08%)
Mar 24, 2016 73.65 74.14 74.14 74.14 6,303,900 +0.23(+0.31%)
Mar 23, 2016 72.95 74.17 72.77 73.91 7,286,620 +0.95(+1.30%)
Mar 22, 2016 73.24 73.65 72.93 72.96 6,794,744 -0.81(-1.10%)
Mar 21, 2016 73.58 73.94 73.15 73.77 7,396,872 -0.01(-0.01%)
Mar 18, 2016 73.50 74.10 73.13 73.78 15,026,196 +0.64(+0.88%)
Mar 17, 2016 72.28 73.67 72.17 73.14 7,411,524 +0.77(+1.06%)
Mar 16, 2016 71.68 72.83 71.51 72.37 7,561,764 +0.46(+0.64%)
Mar 15, 2016 71.18 71.91 70.66 71.91 6,441,926 +0.42(+0.59%)
Mar 14, 2016 71.60 71.72 70.95 71.49 7,916,520 -0.14(-0.20%)
Mar 11, 2016 71.15 72.01 70.68 71.63 9,466,361 +1.41(+2.01%)
Mar 10, 2016 71.14 71.40 69.58 70.22 10,134,853 -0.46(-0.65%)
Mar 09, 2016 71.00 71.08 69.90 70.68 9,291,563 +0.06(+0.08%)
Mar 08, 2016 71.50 71.52 70.51 70.62 12,393,187 -1.32(-1.83%)
Mar 07, 2016 73.39 73.45 71.35 71.94 16,667,686 -1.96(-2.65%)
Mar 04, 2016 74.22 73.91 73.61 73.90 9,475,258 -0.01(-0.01%)
Mar 03, 2016 74.48 74.50 73.36 73.91 6,587,768 -0.39(-0.52%)
Mar 02, 2016 74.50 74.60 73.66 74.30 5,739,046 -0.34(-0.46%)
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.