Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.15 67.95 66.88 67.16 973,434 +0.19(+0.29%)
Oct 28, 2016 66.51 67.51 66.43 66.97 586,820 +0.35(+0.52%)
Oct 27, 2016 67.52 67.53 66.34 66.62 772,231 -0.66(-0.98%)
Oct 26, 2016 66.76 67.98 66.76 67.28 945,854 +0.15(+0.22%)
Oct 25, 2016 66.97 67.67 66.47 67.13 1,089,960 -0.46(-0.68%)
Oct 24, 2016 67.51 67.74 67.07 67.59 1,149,138 +0.48(+0.71%)
Oct 21, 2016 66.26 67.54 66.26 67.11 749,569 +0.53(+0.80%)
Oct 20, 2016 66.82 67.36 66.52 66.58 788,564 -0.42(-0.63%)
Oct 19, 2016 66.18 67.07 65.72 67.00 631,187 +1.11(+1.68%)
Oct 18, 2016 66.48 66.63 65.37 65.90 914,427 +0.13(+0.19%)
Oct 17, 2016 66.51 66.66 65.57 65.77 1,072,370 -0.69(-1.03%)
Oct 14, 2016 66.91 67.29 66.26 66.45 1,180,207 -0.16(-0.23%)
Oct 13, 2016 66.66 66.87 65.71 66.61 1,202,553 -0.48(-0.72%)
Oct 12, 2016 67.27 67.63 66.87 67.09 830,928 -0.11(-0.16%)
Oct 11, 2016 67.29 68.42 66.86 67.20 1,780,606 -0.37(-0.54%)
Oct 10, 2016 67.45 68.23 67.29 67.57 2,000,574 +0.48(+0.71%)
Oct 07, 2016 66.70 67.26 66.29 67.09 1,513,772 +0.32(+0.48%)
Oct 06, 2016 66.41 66.87 65.47 66.77 1,266,820 +0.18(+0.27%)
Oct 05, 2016 65.53 66.71 65.14 66.59 1,294,878 +1.56(+2.41%)
Oct 04, 2016 65.80 65.80 64.81 65.03 1,121,740 -0.57(-0.86%)
Oct 03, 2016 66.26 66.52 65.50 65.59 1,100,629 -0.84(-1.27%)
Sep 30, 2016 65.80 66.87 65.80 66.44 1,347,324 +1.15(+1.77%)
Sep 29, 2016 65.15 66.37 65.05 65.28 1,269,345 +0.16(+0.24%)
Sep 28, 2016 65.67 65.77 64.53 65.13 1,085,692 -0.41(-0.63%)
Sep 27, 2016 65.40 65.92 65.13 65.54 1,259,600 +0.27(+0.42%)
Sep 26, 2016 66.23 66.23 65.04 65.26 1,076,552 -1.23(-1.84%)
Sep 23, 2016 66.01 66.86 66.01 66.49 884,508 -0.11(-0.16%)
Sep 22, 2016 66.70 67.14 66.20 66.60 906,993 +0.49(+0.75%)
Sep 21, 2016 65.61 66.17 65.21 66.11 802,563 +0.68(+1.03%)
Sep 20, 2016 65.90 66.12 65.31 65.43 1,481,466 -0.22(-0.33%)
Sep 19, 2016 66.55 66.75 65.38 65.65 2,078,387 -0.91(-1.36%)
Sep 16, 2016 65.78 66.66 65.77 66.55 3,525,529 +0.50(+0.76%)
Sep 15, 2016 63.81 66.29 63.20 66.05 4,390,345 +2.15(+3.36%)
Sep 14, 2016 62.27 64.82 61.92 63.91 4,044,684 +1.42(+2.27%)
Sep 13, 2016 61.53 63.63 61.38 62.49 2,839,767 +0.40(+0.64%)
Sep 12, 2016 60.75 62.22 60.32 62.09 2,251,332 +0.94(+1.53%)
Sep 09, 2016 62.42 62.54 61.13 61.15 1,721,604 -1.58(-2.52%)
Sep 08, 2016 62.99 63.74 62.63 62.73 1,535,052 -0.70(-1.10%)
Sep 07, 2016 62.96 64.42 62.85 63.43 1,465,333 +0.55(+0.88%)
Sep 06, 2016 63.69 63.92 62.74 62.88 2,010,614 -0.83(-1.30%)
Sep 02, 2016 64.35 63.71 63.71 63.71 2,171,063 -0.26(-0.41%)
Sep 01, 2016 64.64 64.79 63.63 63.97 2,296,751 -0.91(-1.40%)
Aug 31, 2016 65.38 65.52 64.64 64.88 1,965,893 -0.55(-0.85%)
Aug 30, 2016 66.01 66.23 65.35 65.43 2,321,131 -0.91(-1.37%)
Aug 29, 2016 67.11 67.31 66.31 66.34 2,542,767 -0.53(-0.79%)
Aug 26, 2016 66.52 68.01 66.39 66.87 4,340,280 +0.25(+0.38%)
Aug 25, 2016 67.15 67.73 65.83 66.61 8,194,266 +4.01(+6.40%)
Aug 24, 2016 62.80 63.61 62.48 62.61 2,781,714 -0.24(-0.38%)
Aug 23, 2016 62.38 63.70 62.38 62.84 2,881,388 +0.96(+1.56%)
Aug 22, 2016 62.29 62.63 61.73 61.88 1,336,747 -0.41(-0.66%)
Aug 19, 2016 61.75 62.38 61.59 62.29 1,273,714 +0.27(+0.44%)
Aug 18, 2016 61.18 62.04 61.03 62.02 1,201,887 +0.86(+1.41%)
Aug 17, 2016 61.01 61.36 60.91 61.15 1,442,671 -0.15(-0.24%)
Aug 16, 2016 61.58 61.71 61.11 61.30 1,356,182 -0.44(-0.71%)
Aug 15, 2016 61.36 62.47 61.36 61.73 1,721,748 +0.55(+0.89%)
Aug 12, 2016 60.22 61.59 60.17 61.19 2,333,153 +0.96(+1.60%)
Aug 11, 2016 59.55 60.65 58.84 60.22 3,654,155 +2.35(+4.05%)
Aug 10, 2016 57.56 58.93 57.56 57.88 1,275,605 +0.24(+0.41%)
Aug 09, 2016 58.17 58.29 57.21 57.64 1,595,237 -0.75(-1.29%)
Aug 08, 2016 57.52 58.86 57.52 58.40 2,425,424 +1.35(+2.37%)
Aug 05, 2016 56.32 57.24 56.30 57.04 1,386,506 +1.21(+2.17%)
Aug 04, 2016 55.92 56.46 55.47 55.83 1,108,742 +0.00(+0.00%)
Aug 03, 2016 55.27 55.92 53.42 55.83 2,921,423 +0.00(+0.00%)
Aug 02, 2016 57.52 57.80 55.37 55.83 3,527,198 -2.06(-3.56%)
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.