Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 65.00 66.00 64.90 65.10 102,580 +0.25(+0.39%)
Nov 29, 2016 65.55 66.35 64.80 64.85 71,343 -0.60(-0.92%)
Nov 28, 2016 66.50 66.50 65.25 65.45 203,771 -1.30(-1.95%)
Nov 25, 2016 66.75 67.35 66.15 66.75 61,775 +0.35(+0.53%)
Nov 23, 2016 66.40 66.40 66.40 0 +0.70(+1.07%)
Nov 22, 2016 64.60 65.75 63.60 65.70 134,033 +1.55(+2.42%)
Nov 21, 2016 64.60 64.75 63.20 64.15 117,906 -0.15(-0.23%)
Nov 18, 2016 63.15 64.35 62.85 64.30 131,102 +1.20(+1.90%)
Nov 17, 2016 62.90 63.80 62.65 63.10 83,023 +0.20(+0.32%)
Nov 16, 2016 63.00 63.85 62.00 62.90 153,569 -0.30(-0.47%)
Nov 15, 2016 63.05 63.45 62.05 63.20 182,241 +0.40(+0.64%)
Nov 14, 2016 62.20 63.00 61.50 62.80 165,255 +1.25(+2.03%)
Nov 11, 2016 60.30 61.85 59.70 61.55 190,442 +1.55(+2.58%)
Nov 10, 2016 61.25 62.05 59.75 60.00 249,057 -0.75(-1.23%)
Nov 09, 2016 54.20 61.05 54.20 60.75 361,804 +5.95(+10.86%)
Nov 08, 2016 53.95 55.12 53.75 54.80 100,289 +0.60(+1.11%)
Nov 07, 2016 53.75 54.35 53.40 54.20 135,856 +1.55(+2.94%)
Nov 04, 2016 51.50 53.50 51.45 52.65 188,966 +1.20(+2.33%)
Nov 03, 2016 52.00 52.05 51.20 51.45 193,039 -0.45(-0.87%)
Nov 02, 2016 52.55 52.75 51.65 51.90 259,397 -0.55(-1.05%)
Nov 01, 2016 53.30 53.35 52.45 52.45 130,458 -0.80(-1.50%)
Oct 31, 2016 53.55 53.55 52.75 53.25 101,692 -0.05(-0.09%)
Oct 28, 2016 53.10 53.90 53.10 53.30 94,718 +0.15(+0.28%)
Oct 27, 2016 53.55 53.60 52.85 53.15 107,476 -0.30(-0.56%)
Oct 26, 2016 52.90 53.80 52.75 53.45 133,636 +0.05(+0.09%)
Oct 25, 2016 54.40 55.30 53.10 53.40 157,900 -0.90(-1.66%)
Oct 24, 2016 54.80 55.40 54.10 54.30 116,984 -0.05(-0.09%)
Oct 21, 2016 53.90 54.40 53.67 54.35 84,451 -0.15(-0.28%)
Oct 20, 2016 54.75 54.80 54.15 54.50 168,995 -0.55(-1.00%)
Oct 19, 2016 54.30 55.35 54.20 55.05 166,874 +1.20(+2.23%)
Oct 18, 2016 54.70 54.90 53.65 53.85 162,010 -0.10(-0.19%)
Oct 17, 2016 54.00 54.50 53.75 53.95 118,357 -0.65(-1.19%)
Oct 14, 2016 55.23 55.84 54.54 54.60 161,392 -0.24(-0.44%)
Oct 13, 2016 54.22 55.30 54.22 54.84 205,445 +0.14(+0.26%)
Oct 12, 2016 54.77 55.43 54.25 54.70 423,137 +0.45(+0.83%)
Oct 11, 2016 55.29 55.60 54.16 54.25 194,462 -1.21(-2.18%)
Oct 10, 2016 55.99 56.50 55.11 55.46 210,113 -0.36(-0.64%)
Oct 07, 2016 58.25 58.41 55.78 55.82 438,372 -2.49(-4.27%)
Oct 06, 2016 55.88 58.77 55.88 58.31 466,395 +2.31(+4.13%)
Oct 05, 2016 60.61 61.51 55.97 56.00 1,513,005 -9.11(-13.99%)
Oct 04, 2016 66.06 66.42 64.88 65.11 96,885 -0.85(-1.29%)
Oct 03, 2016 65.37 66.07 65.04 65.96 120,042 +0.69(+1.06%)
Sep 30, 2016 65.04 65.64 64.53 65.27 80,619 +0.61(+0.94%)
Sep 29, 2016 64.87 65.50 64.21 64.66 93,300 -0.57(-0.87%)
Sep 28, 2016 65.02 65.56 64.77 65.23 136,322 +0.39(+0.60%)
Sep 27, 2016 64.83 65.19 64.28 64.84 184,947 +0.12(+0.19%)
Sep 26, 2016 65.49 66.15 64.70 64.72 135,353 -0.96(-1.46%)
Sep 23, 2016 66.18 66.58 65.56 65.68 136,693 -0.72(-1.08%)
Sep 22, 2016 65.97 66.47 65.18 66.40 160,840 +1.22(+1.87%)
Sep 21, 2016 64.92 65.53 64.65 65.18 125,984 +0.75(+1.16%)
Sep 20, 2016 64.86 64.89 63.80 64.43 94,151 +0.19(+0.30%)
Sep 19, 2016 63.93 64.56 62.99 64.24 159,029 +0.59(+0.93%)
Sep 16, 2016 63.44 63.67 62.67 63.65 262,640 +0.34(+0.54%)
Sep 15, 2016 63.06 63.70 62.92 63.31 175,665 +0.39(+0.62%)
Sep 14, 2016 63.03 63.24 62.25 62.92 78,345 +0.12(+0.19%)
Sep 13, 2016 63.47 63.90 62.50 62.80 94,754 -1.27(-1.98%)
Sep 12, 2016 62.97 64.20 62.85 64.07 97,482 +0.57(+0.90%)
Sep 09, 2016 64.90 64.90 63.49 63.50 91,504 -1.89(-2.89%)
Sep 08, 2016 65.65 65.81 65.20 65.39 77,168 -0.56(-0.85%)
Sep 07, 2016 65.70 65.99 65.15 65.95 136,968 +0.14(+0.21%)
Sep 06, 2016 66.71 66.71 65.66 65.81 109,397 -0.79(-1.19%)
Sep 02, 2016 67.10 66.60 66.60 66.60 151,900 -0.02(-0.03%)
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.