Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 68.44 69.09 68.41 68.73 534,599 +0.46(+0.68%)
Oct 28, 2016 68.60 69.80 67.94 68.27 500,929 -0.16(-0.24%)
Oct 27, 2016 69.93 70.09 68.22 68.43 1,237,079 -1.50(-2.15%)
Oct 26, 2016 70.42 72.11 69.22 69.94 835,595 -0.27(-0.39%)
Oct 25, 2016 71.10 71.63 69.69 70.21 589,940 -0.55(-0.77%)
Oct 24, 2016 70.85 71.57 70.50 70.76 553,900 +0.07(+0.10%)
Oct 21, 2016 70.70 71.01 70.12 70.69 739,019 -0.50(-0.70%)
Oct 20, 2016 70.86 71.53 70.19 71.18 978,659 -0.22(-0.31%)
Oct 19, 2016 74.39 74.39 71.30 71.40 1,131,610 -6.53(-8.38%)
Oct 18, 2016 78.53 78.60 77.83 77.93 339,932 +0.03(+0.04%)
Oct 17, 2016 77.77 78.05 77.68 77.90 290,453 +0.24(+0.31%)
Oct 14, 2016 77.63 78.42 77.42 77.66 353,781 +0.76(+0.99%)
Oct 13, 2016 77.02 77.39 76.43 76.90 372,871 -0.89(-1.14%)
Oct 12, 2016 77.44 78.17 77.28 77.79 380,988 +0.54(+0.70%)
Oct 11, 2016 77.23 77.78 76.97 77.25 491,619 -0.26(-0.33%)
Oct 10, 2016 76.94 77.70 76.94 77.51 310,758 +0.74(+0.97%)
Oct 07, 2016 76.92 77.27 76.39 76.77 329,694 -0.01(-0.01%)
Oct 06, 2016 77.68 77.93 75.95 76.77 705,804 -0.85(-1.10%)
Oct 05, 2016 77.51 78.08 77.34 77.63 426,878 +0.46(+0.60%)
Oct 04, 2016 77.11 77.24 76.43 77.17 461,933 -0.12(-0.15%)
Oct 03, 2016 78.46 78.74 77.03 77.29 607,394 -1.46(-1.85%)
Sep 30, 2016 78.33 79.07 78.11 78.75 436,674 +0.67(+0.85%)
Sep 29, 2016 78.22 78.75 77.67 78.08 419,063 -0.26(-0.33%)
Sep 28, 2016 77.54 78.40 77.51 78.34 315,788 +0.90(+1.17%)
Sep 27, 2016 76.73 77.56 76.53 77.43 416,276 +0.66(+0.86%)
Sep 26, 2016 76.71 77.20 76.45 76.77 300,548 -0.17(-0.22%)
Sep 23, 2016 77.61 77.73 76.94 76.94 303,297 -0.97(-1.25%)
Sep 22, 2016 77.76 78.12 77.53 77.92 247,214 +0.50(+0.64%)
Sep 21, 2016 76.39 77.56 76.39 77.42 422,854 +1.20(+1.57%)
Sep 20, 2016 76.77 76.92 76.09 76.23 383,466 -0.27(-0.36%)
Sep 19, 2016 75.28 77.38 75.28 76.50 794,104 +1.50(+2.00%)
Sep 16, 2016 75.13 75.25 74.65 75.00 992,654 -0.02(-0.02%)
Sep 15, 2016 74.26 75.21 74.26 75.02 380,084 +0.47(+0.63%)
Sep 14, 2016 75.48 75.62 74.39 74.55 699,438 -0.97(-1.29%)
Sep 13, 2016 76.36 76.36 75.41 75.52 593,147 -1.56(-2.03%)
Sep 12, 2016 75.75 77.32 75.42 77.08 405,624 +0.91(+1.20%)
Sep 09, 2016 76.54 77.06 75.90 76.17 560,218 -0.61(-0.80%)
Sep 08, 2016 77.04 77.11 76.41 76.78 442,295 -0.15(-0.20%)
Sep 07, 2016 76.52 77.07 76.21 76.94 270,633 +0.21(+0.28%)
Sep 06, 2016 77.01 77.05 75.99 76.72 355,909 -0.31(-0.40%)
Sep 02, 2016 76.54 77.03 77.03 77.03 304,354 +0.84(+1.10%)
Sep 01, 2016 76.68 76.82 75.84 76.19 409,819 -0.25(-0.32%)
Aug 31, 2016 76.42 76.62 75.91 76.44 397,971 +0.04(+0.06%)
Aug 30, 2016 75.73 76.62 75.69 76.40 387,153 +0.67(+0.88%)
Aug 29, 2016 74.85 75.77 74.85 75.73 383,391 +0.88(+1.17%)
Aug 26, 2016 74.77 75.88 74.36 74.85 444,134 +0.04(+0.06%)
Aug 25, 2016 73.73 74.92 73.56 74.81 554,748 +1.11(+1.51%)
Aug 24, 2016 73.70 73.84 73.31 73.70 368,745 +0.09(+0.13%)
Aug 23, 2016 73.61 73.74 73.38 73.61 310,832 +0.02(+0.02%)
Aug 22, 2016 73.87 73.87 73.12 73.59 363,976 -0.14(-0.18%)
Aug 19, 2016 72.89 73.73 72.72 73.73 260,465 +0.62(+0.85%)
Aug 18, 2016 72.84 73.38 72.63 73.11 319,995 +0.29(+0.40%)
Aug 17, 2016 72.31 73.09 72.24 72.82 292,155 +0.52(+0.72%)
Aug 16, 2016 72.52 73.04 72.27 72.30 323,320 -0.51(-0.70%)
Aug 15, 2016 72.36 73.21 72.35 72.81 338,401 +0.51(+0.70%)
Aug 12, 2016 72.06 72.47 71.99 72.30 216,376 -0.04(-0.06%)
Aug 11, 2016 71.98 72.71 71.98 72.34 271,721 +0.39(+0.54%)
Aug 10, 2016 71.78 72.29 71.78 71.95 254,360 +0.00(+0.00%)
Aug 09, 2016 72.03 72.40 71.78 71.95 330,515 +0.02(+0.02%)
Aug 08, 2016 72.02 72.35 71.61 71.94 367,941 -0.04(-0.06%)
Aug 05, 2016 71.49 72.05 71.19 71.98 417,151 +0.95(+1.34%)
Aug 04, 2016 71.38 71.67 70.87 71.03 447,329 -0.36(-0.50%)
Aug 03, 2016 70.94 71.65 70.68 71.38 595,708 +0.70(+0.98%)
Aug 02, 2016 70.61 70.87 70.14 70.69 604,712 +0.03(+0.05%)
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.