$72.89 -0.16 (%) Dx All Cp Insd Shs -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNOW historical data

Date Open High Low Close Volume
4/29/201673.0973.0972.2272.8922,400
4/28/201673.7273.9773.0573.0521,901
4/27/201673.7074.1873.5074.09115,880
4/26/201673.2673.5272.9973.5212,368
4/25/201672.9072.9072.6272.817,293
4/22/201673.1073.3072.9073.268,487
4/21/201673.0373.0372.3772.444,632
4/20/201672.8773.3272.5872.9314,711
4/19/201672.7173.0072.5472.795,507
4/18/201671.6572.4371.6472.4311,493
4/15/201671.7471.9071.5971.817,035
4/14/201672.2372.2371.6371.6344,399
4/13/201671.6472.2171.6472.2110,314
4/12/201670.4671.3070.4071.247,605
4/11/201670.6871.2070.4270.4225,891
4/8/201670.5770.8670.2970.3011,599
4/7/201670.4570.7169.7269.9840,050
4/6/201670.3570.8370.0270.829,295
4/5/201670.4070.4370.1170.1115,687
4/1/201670.2471.2270.2471.2210,034
3/31/201670.7271.0670.7270.8419,012
3/30/201671.0271.2370.7670.8510,648
3/29/201669.4870.6669.4670.6611,311
3/28/201669.8370.0369.4769.9314,100
3/24/201669.4269.7768.9869.7724,844
3/23/201670.7570.7569.7369.8117,404
3/22/201670.7270.9070.2670.6214,777
3/21/201671.1971.2570.6971.2217,256
3/18/201670.7371.3370.7371.1313,647
3/17/201669.7170.6069.7170.539,862
3/16/201669.3969.9569.0669.8810,326
3/15/201669.3469.3468.9169.1116,490
3/14/201669.7769.8969.5569.856,456
3/11/201669.2669.9869.2669.9614,387
3/10/201668.8669.1667.9468.6129,082
3/9/201668.6468.8268.3368.6412,530
3/8/201669.4069.4068.5668.607,500
3/7/201669.2369.8669.2369.6812,349
3/4/201669.6269.7169.1169.4237,986
3/3/201669.0669.5168.8569.5120,019
3/2/201668.6169.0168.4869.019,609
3/1/201667.9268.6467.7568.523,516
2/29/201667.8468.1367.3367.3311,496
2/26/201668.0268.1567.7967.807,037
2/25/201667.3267.7467.0367.7410,476
2/24/201666.0067.1065.9467.075,688
2/23/201666.8666.9166.5966.6976,949
2/22/201666.7467.1866.7467.118,448
2/19/201665.7866.0365.6865.974,314
2/18/201666.2666.2665.9765.989,865
2/17/201665.4166.2665.4166.1312,503
2/16/201664.3065.0064.2465.005,697
2/12/201663.4663.6562.7463.6114,651
2/11/201662.6362.8062.0062.6416,029
2/10/201663.6164.1463.3963.406,026
2/9/201663.2463.5762.6063.196,171
2/8/201664.0164.0162.4163.1313,411
2/5/201665.5965.6164.5564.556,860
2/4/201665.4466.1865.4465.828,234
2/3/201665.4565.8964.5565.779,638
2/2/201666.2066.2065.1365.3822,718
2/1/201666.2066.9965.9466.7818,030
1/29/201664.8966.4564.8966.4514,526
1/28/201665.2665.2764.5364.5910,958
1/27/201665.0865.8764.5764.878,743
1/26/201664.4365.2264.3365.225,538
1/25/201665.1265.2964.0164.0210,716
1/22/201664.8365.4664.8365.4216,901
1/21/201663.9764.8063.8364.239,186
1/20/201663.6064.2761.9863.9035,480
1/19/201665.3865.3864.1864.5613,675
1/15/201664.3564.6763.6364.5417,502
1/14/201665.2366.0864.4665.8016,630
1/13/201667.3667.3664.8365.0514,204
1/12/201667.2567.2766.3067.0615,229
1/11/201667.4567.5966.2666.8645,232
1/8/201668.5868.5867.0267.0213,293
1/7/201668.4969.0868.1568.3164,920
1/6/201669.4469.8969.2169.6653,598
1/5/201670.4470.5970.0070.4818,947
1/4/201670.0070.0469.4270.0425,375
12/31/201571.4471.5271.0671.15133,304
12/30/201571.9672.0071.4871.5121,552
12/29/201571.7272.0371.7272.0113,942
12/28/201571.3471.3470.9571.2718,580
12/24/201571.5171.8771.4371.873,535
12/23/201571.1971.6671.1471.5629,937
12/22/201570.3670.7969.9570.6617,453
12/21/201569.9370.2769.6070.0632,119
12/18/201570.4370.5069.6069.6012,567
12/17/201571.7771.8270.7970.7917,870
12/16/201571.0771.8370.8571.7623,216
12/15/201570.4770.7370.3970.538,129
12/14/201569.9270.3969.1369.6817,838
12/11/201570.6170.6169.4969.7418,518
12/10/201571.1271.6571.0871.1860,895
12/9/201571.5272.1070.7870.9716,386
12/8/201571.9971.9971.3671.7767,598
12/7/201572.3772.4971.9072.2510,798
12/4/201570.5671.7770.5671.77108,373
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center