Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 72.03 72.59 71.41 72.33 1,512,176 +0.74(+1.03%)
Sep 29, 2016 72.59 72.80 71.41 71.59 1,425,419 -1.06(-1.46%)
Sep 28, 2016 72.20 72.69 71.55 72.65 1,796,515 +0.75(+1.04%)
Sep 27, 2016 70.97 71.93 70.83 71.90 1,459,406 +0.82(+1.15%)
Sep 26, 2016 71.27 71.64 70.58 71.08 1,490,503 -0.59(-0.82%)
Sep 23, 2016 72.19 72.42 71.53 71.67 1,568,668 -0.68(-0.94%)
Sep 22, 2016 72.26 72.62 71.76 72.35 1,858,380 +0.66(+0.92%)
Sep 21, 2016 68.91 71.78 68.91 71.69 3,217,240 +2.90(+4.22%)
Sep 20, 2016 68.67 69.57 68.32 68.79 1,692,980 +0.66(+0.97%)
Sep 19, 2016 67.95 69.20 67.65 68.13 2,029,703 +0.53(+0.78%)
Sep 16, 2016 66.90 67.99 66.36 67.60 7,049,208 +0.21(+0.31%)
Sep 15, 2016 65.70 67.40 65.50 67.39 2,290,616 +1.88(+2.87%)
Sep 14, 2016 65.76 66.24 65.06 65.51 1,843,715 -0.27(-0.41%)
Sep 13, 2016 66.31 66.90 65.36 65.78 2,290,076 -1.57(-2.33%)
Sep 12, 2016 65.92 67.47 65.39 67.35 2,676,075 +0.51(+0.76%)
Sep 09, 2016 68.17 68.65 66.84 66.84 2,205,537 -1.97(-2.86%)
Sep 08, 2016 68.41 69.15 68.16 68.81 1,640,543 +0.21(+0.31%)
Sep 07, 2016 67.58 68.76 67.57 68.60 1,956,620 +0.91(+1.34%)
Sep 06, 2016 68.20 68.20 67.05 67.69 1,775,543 -0.32(-0.47%)
Sep 02, 2016 67.93 68.01 68.01 68.01 1,113,300 +0.64(+0.95%)
Sep 01, 2016 67.42 67.67 66.78 67.37 1,299,821 -0.03(-0.04%)
Aug 31, 2016 67.85 68.05 67.01 67.40 2,264,582 -0.63(-0.93%)
Aug 30, 2016 67.80 68.75 67.52 68.03 2,403,324 -0.29(-0.42%)
Aug 29, 2016 68.50 68.89 67.86 68.32 3,127,566 -0.55(-0.80%)
Aug 26, 2016 66.00 69.21 65.06 68.87 6,591,406 +5.17(+8.12%)
Aug 25, 2016 63.21 63.92 63.00 63.70 3,071,653 +0.53(+0.84%)
Aug 24, 2016 63.31 63.79 62.96 63.17 1,498,740 -0.29(-0.46%)
Aug 23, 2016 63.62 64.00 63.32 63.46 1,554,989 +0.17(+0.27%)
Aug 22, 2016 63.33 63.59 62.68 63.29 1,192,688 -0.45(-0.71%)
Aug 19, 2016 63.34 63.84 62.60 63.74 1,380,800 +0.24(+0.38%)
Aug 18, 2016 62.89 63.76 62.72 63.50 1,951,122 +0.71(+1.13%)
Aug 17, 2016 62.59 62.85 61.99 62.79 1,124,239 +0.14(+0.22%)
Aug 16, 2016 62.91 63.26 62.61 62.65 1,609,969 -0.33(-0.52%)
Aug 15, 2016 61.90 63.21 61.40 62.98 1,576,635 +1.15(+1.86%)
Aug 12, 2016 61.36 61.96 60.95 61.83 1,337,432 +0.12(+0.19%)
Aug 11, 2016 60.49 61.75 58.78 61.71 1,629,216 +1.41(+2.34%)
Aug 10, 2016 60.31 60.39 59.81 60.30 893,671 -0.04(-0.07%)
Aug 09, 2016 59.52 60.49 59.41 60.34 1,518,387 +0.97(+1.63%)
Aug 08, 2016 59.46 59.88 59.26 59.37 1,297,562 +0.04(+0.07%)
Aug 05, 2016 58.44 59.48 58.25 59.33 1,729,356 +1.08(+1.85%)
Aug 04, 2016 58.09 58.87 57.96 58.25 1,631,293 +0.30(+0.52%)
Aug 03, 2016 57.78 58.40 56.80 57.95 2,727,538 +0.08(+0.14%)
Aug 02, 2016 59.53 59.58 57.34 57.87 1,389,252 -1.87(-3.13%)
Aug 01, 2016 59.33 59.93 59.01 59.74 1,304,641 +0.29(+0.49%)
Jul 29, 2016 59.50 59.67 58.64 59.45 1,194,477 +0.00(+0.00%)
Jul 28, 2016 59.49 60.25 59.12 59.45 942,911 -0.17(-0.29%)
Jul 27, 2016 58.75 59.78 58.50 59.62 1,543,615 +0.87(+1.48%)
Jul 26, 2016 58.18 58.93 58.06 58.75 936,539 +0.53(+0.91%)
Jul 25, 2016 58.75 58.99 58.11 58.22 870,299 -0.56(-0.95%)
Jul 22, 2016 57.83 58.91 57.46 58.78 710,677 +1.20(+2.08%)
Jul 21, 2016 58.12 58.88 57.54 57.58 1,176,398 -0.69(-1.18%)
Jul 20, 2016 57.85 58.63 57.38 58.27 1,987,342 +0.75(+1.30%)
Jul 19, 2016 57.87 58.15 57.34 57.52 861,702 -0.49(-0.84%)
Jul 18, 2016 57.91 58.42 57.40 58.01 1,204,315 +0.03(+0.05%)
Jul 15, 2016 58.40 58.44 57.44 57.98 1,325,089 -0.18(-0.31%)
Jul 14, 2016 57.57 58.28 56.90 58.16 1,840,717 +1.29(+2.27%)
Jul 13, 2016 57.57 58.00 56.84 56.87 1,621,805 -0.51(-0.89%)
Jul 12, 2016 55.91 57.53 55.77 57.38 1,758,977 +1.89(+3.41%)
Jul 11, 2016 55.62 55.96 55.44 55.49 919,343 +0.35(+0.63%)
Jul 08, 2016 53.90 55.28 53.53 55.14 1,285,500 +1.61(+3.01%)
Jul 07, 2016 53.13 53.60 52.94 53.53 1,143,763 +0.73(+1.38%)
Jul 05, 2016 53.92 53.98 52.32 52.80 1,223,895 -1.54(-2.83%)
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.