Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 82.62 83.70 82.09 83.03 697,648 +0.99(+1.21%)
May 27, 2016 84.33 82.04 82.04 82.04 634,733 -3.62(-4.22%)
May 26, 2016 84.66 86.91 80.82 85.66 1,218,402 +2.25(+2.70%)
May 25, 2016 82.78 83.86 81.23 83.41 451,612 +0.56(+0.67%)
May 24, 2016 82.38 83.37 81.37 82.86 379,313 +0.70(+0.86%)
May 23, 2016 81.83 82.53 80.66 82.16 384,036 +0.81(+0.99%)
May 20, 2016 81.20 81.61 79.52 81.35 155,188 +0.28(+0.34%)
May 19, 2016 81.45 82.68 80.64 81.07 284,364 -0.25(-0.31%)
May 18, 2016 82.00 82.00 79.51 81.32 416,810 -0.55(-0.67%)
May 17, 2016 85.89 85.89 80.99 81.87 306,113 -3.84(-4.48%)
May 16, 2016 85.84 86.51 85.51 85.71 310,502 +0.22(+0.26%)
May 13, 2016 86.04 86.41 85.31 85.49 217,485 -1.01(-1.17%)
May 12, 2016 86.86 87.82 85.65 86.50 239,946 -0.18(-0.20%)
May 11, 2016 87.02 87.56 85.83 86.67 265,232 -0.16(-0.18%)
May 10, 2016 87.68 87.86 85.91 86.83 363,949 -0.44(-0.51%)
May 09, 2016 86.55 88.84 86.21 87.27 391,246 +1.58(+1.85%)
May 06, 2016 83.94 85.70 83.45 85.69 262,882 +1.21(+1.44%)
May 05, 2016 85.12 85.40 84.03 84.48 268,535 -0.11(-0.13%)
May 04, 2016 83.68 84.92 83.68 84.59 238,756 +0.72(+0.86%)
May 03, 2016 84.40 84.75 82.99 83.87 194,538 -0.78(-0.93%)
May 02, 2016 84.71 85.36 82.94 84.65 373,565 -0.06(-0.07%)
Apr 29, 2016 84.04 84.88 83.29 84.71 486,347 +0.20(+0.24%)
Apr 28, 2016 80.93 85.32 80.87 84.51 660,928 +3.64(+4.50%)
Apr 27, 2016 81.41 82.02 79.87 80.87 279,227 -0.18(-0.22%)
Apr 26, 2016 80.25 81.21 79.76 81.04 281,398 +1.07(+1.34%)
Apr 25, 2016 80.62 81.54 79.68 79.97 248,032 -1.06(-1.31%)
Apr 22, 2016 79.32 81.60 78.65 81.03 464,259 +2.46(+3.13%)
Apr 21, 2016 80.91 81.25 78.44 78.58 487,031 -2.49(-3.08%)
Apr 20, 2016 81.96 84.97 80.68 81.07 526,508 -0.97(-1.18%)
Apr 19, 2016 83.56 84.03 81.91 82.04 306,180 -1.65(-1.97%)
Apr 18, 2016 81.91 83.74 81.67 83.69 330,054 +1.05(+1.27%)
Apr 15, 2016 82.28 83.80 81.01 82.64 429,730 -0.06(-0.07%)
Apr 14, 2016 84.44 84.46 82.31 82.70 232,202 -1.05(-1.26%)
Apr 13, 2016 85.16 85.21 83.46 83.75 218,549 -1.03(-1.21%)
Apr 12, 2016 84.73 85.79 84.16 84.77 235,379 -0.09(-0.11%)
Apr 11, 2016 87.00 87.00 84.72 84.87 255,906 -1.56(-1.81%)
Apr 08, 2016 87.40 87.53 85.91 86.43 343,304 -0.52(-0.59%)
Apr 07, 2016 86.39 88.06 85.99 86.94 519,601 -0.12(-0.14%)
Apr 06, 2016 86.12 87.49 85.93 87.06 392,015 +0.83(+0.96%)
Apr 05, 2016 85.83 86.74 85.28 86.23 666,395 +0.00(+0.00%)
Apr 04, 2016 85.82 86.92 84.68 86.23 530,470 +0.22(+0.26%)
Apr 01, 2016 83.13 86.08 82.58 86.01 527,734 +2.74(+3.29%)
Mar 31, 2016 83.27 83.35 81.86 83.27 393,191 -0.14(-0.17%)
Mar 30, 2016 83.10 83.48 82.07 83.41 340,834 +0.41(+0.49%)
Mar 29, 2016 81.58 83.07 81.49 83.00 295,772 +1.49(+1.82%)
Mar 28, 2016 80.79 81.96 80.11 81.51 253,539 +0.74(+0.91%)
Mar 24, 2016 81.12 80.78 80.78 80.78 451,503 -0.58(-0.71%)
Mar 23, 2016 80.90 82.03 80.17 81.36 419,233 +0.48(+0.59%)
Mar 22, 2016 81.34 81.91 80.78 80.88 350,493 -1.07(-1.31%)
Mar 21, 2016 82.78 83.17 81.40 81.95 310,432 -1.38(-1.65%)
Mar 18, 2016 83.30 83.64 82.11 83.32 560,056 +0.44(+0.53%)
Mar 17, 2016 79.38 83.28 79.38 82.88 676,476 +3.73(+4.71%)
Mar 16, 2016 77.85 79.64 77.28 79.15 535,812 +1.39(+1.78%)
Mar 15, 2016 78.76 80.94 77.48 77.77 685,225 -6.11(-7.29%)
Mar 14, 2016 83.28 84.13 82.85 83.88 420,987 +0.13(+0.15%)
Mar 11, 2016 82.61 83.92 82.14 83.75 589,485 +1.61(+1.96%)
Mar 10, 2016 85.67 86.01 81.82 82.14 1,324,515 -3.58(-4.18%)
Mar 09, 2016 84.82 86.29 84.49 85.72 731,999 +1.50(+1.79%)
Mar 08, 2016 84.62 85.39 84.16 84.22 759,925 -1.30(-1.52%)
Mar 07, 2016 83.51 85.63 81.53 85.52 795,656 +1.17(+1.39%)
Mar 04, 2016 86.50 86.71 83.28 84.35 990,633 -1.89(-2.19%)
Mar 03, 2016 85.16 86.78 84.81 86.24 752,009 +1.62(+1.91%)
Mar 02, 2016 83.19 84.84 83.19 84.63 629,483 +1.44(+1.73%)
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.