Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 77.68 78.76 75.71 77.54 1,031,329 +0.21(+0.27%)
Jun 29, 2016 78.03 78.20 76.89 77.33 745,623 +0.07(+0.09%)
Jun 28, 2016 76.44 78.69 76.44 77.26 754,206 +1.06(+1.39%)
Jun 27, 2016 78.88 78.92 74.89 76.20 1,227,572 -2.95(-3.73%)
Jun 24, 2016 78.63 81.20 78.37 79.15 5,858,152 -2.52(-3.09%)
Jun 23, 2016 81.77 82.37 80.24 81.67 1,136,094 +0.64(+0.79%)
Jun 22, 2016 79.79 82.22 79.63 81.03 1,087,957 +0.61(+0.76%)
Jun 21, 2016 81.15 81.24 79.39 80.42 858,308 -0.38(-0.47%)
Jun 20, 2016 79.17 82.32 79.17 80.80 1,467,005 +2.04(+2.59%)
Jun 17, 2016 78.45 79.37 76.55 78.76 1,931,883 +0.33(+0.42%)
Jun 16, 2016 78.03 81.13 78.00 78.43 3,073,593 +0.93(+1.20%)
Jun 15, 2016 78.24 79.04 77.36 77.50 466,489 -0.98(-1.25%)
Jun 14, 2016 78.05 78.99 77.56 78.48 515,929 +0.10(+0.13%)
Jun 13, 2016 80.00 80.02 78.20 78.38 919,709 -1.73(-2.16%)
Jun 10, 2016 80.61 80.85 79.44 80.11 943,453 -0.89(-1.10%)
Jun 09, 2016 77.25 81.16 76.51 81.00 2,411,282 +3.09(+3.97%)
Jun 08, 2016 76.50 82.00 76.00 77.91 953,299 +1.55(+2.03%)
Jun 07, 2016 74.99 76.37 74.80 76.36 623,423 +1.33(+1.77%)
Jun 06, 2016 74.92 75.37 73.84 75.03 478,453 +0.45(+0.60%)
Jun 03, 2016 75.94 75.95 74.50 74.58 338,306 -1.46(-1.92%)
Jun 02, 2016 75.20 76.05 74.84 76.04 245,917 +0.62(+0.82%)
Jun 01, 2016 74.38 75.59 74.38 75.42 334,316 +0.63(+0.84%)
May 31, 2016 74.95 75.18 74.06 74.79 332,729 -0.03(-0.04%)
May 27, 2016 74.50 74.82 74.82 74.82 243,300 +0.68(+0.92%)
May 26, 2016 74.97 74.97 73.74 74.14 313,233 -0.75(-1.00%)
May 25, 2016 75.07 75.67 74.59 74.89 428,448 +0.45(+0.60%)
May 24, 2016 73.07 74.66 72.70 74.44 418,276 +1.61(+2.21%)
May 23, 2016 72.96 73.28 72.03 72.83 430,649 -0.19(-0.26%)
May 20, 2016 73.26 73.74 72.47 73.02 652,976 +0.12(+0.16%)
May 19, 2016 73.97 75.34 72.37 72.90 630,423 -1.50(-2.02%)
May 18, 2016 74.33 75.35 73.53 74.40 599,100 -0.31(-0.41%)
May 17, 2016 74.63 75.92 74.25 74.71 643,956 -0.27(-0.36%)
May 16, 2016 75.05 75.75 74.03 74.98 291,326 +0.00(+0.00%)
May 13, 2016 74.89 75.76 73.88 74.98 482,931 +0.15(+0.20%)
May 12, 2016 77.01 77.03 73.54 74.83 652,882 -1.86(-2.43%)
May 11, 2016 77.80 79.15 76.69 76.69 416,401 -1.07(-1.38%)
May 10, 2016 77.42 78.08 76.75 77.76 453,883 +0.58(+0.75%)
May 09, 2016 76.29 77.68 75.84 77.18 394,651 +0.53(+0.69%)
May 06, 2016 75.74 77.22 74.68 76.65 357,563 +0.90(+1.19%)
May 05, 2016 76.86 77.30 74.77 75.75 753,715 -0.73(-0.95%)
May 04, 2016 80.43 80.74 75.31 76.48 1,175,525 -4.37(-5.41%)
May 03, 2016 81.82 82.66 80.81 80.85 653,644 -1.70(-2.06%)
May 02, 2016 81.05 82.60 80.31 82.55 694,515 +1.57(+1.94%)
Apr 29, 2016 81.21 82.15 79.33 80.98 533,109 -0.45(-0.55%)
Apr 28, 2016 81.08 83.27 80.54 81.43 626,719 +0.14(+0.17%)
Apr 27, 2016 80.16 81.68 79.71 81.29 291,459 +1.06(+1.32%)
Apr 26, 2016 79.19 80.45 79.02 80.23 322,171 +1.22(+1.54%)
Apr 25, 2016 80.57 80.59 78.40 79.01 404,624 -1.79(-2.22%)
Apr 22, 2016 78.14 80.87 78.14 80.80 367,220 +1.58(+1.99%)
Apr 21, 2016 79.08 80.43 78.53 79.22 462,392 +0.00(+0.00%)
Apr 20, 2016 77.84 79.58 76.35 79.22 542,681 +1.12(+1.43%)
Apr 19, 2016 79.02 79.09 77.09 78.10 668,960 -0.52(-0.66%)
Apr 18, 2016 77.37 78.68 76.64 78.62 610,922 +0.60(+0.77%)
Apr 15, 2016 78.69 78.69 76.33 78.02 678,400 -1.07(-1.35%)
Apr 14, 2016 77.98 79.59 77.76 79.09 570,715 +0.99(+1.27%)
Apr 13, 2016 77.27 78.40 76.65 78.10 342,216 +1.14(+1.48%)
Apr 12, 2016 74.65 77.00 74.65 76.96 503,598 +2.32(+3.11%)
Apr 11, 2016 76.30 77.04 74.64 74.64 258,780 -1.38(-1.82%)
Apr 08, 2016 76.21 76.99 75.25 76.02 273,066 +0.37(+0.49%)
Apr 07, 2016 76.63 77.51 75.01 75.65 465,816 -1.42(-1.84%)
Apr 06, 2016 74.96 77.13 74.38 77.07 464,943 +2.02(+2.69%)
Apr 05, 2016 74.67 75.53 74.02 75.05 501,732 -0.33(-0.44%)
Apr 04, 2016 75.78 76.99 74.39 75.38 451,123 -0.66(-0.87%)
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.