Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 68.44 68.44 68.44 0 -1.06(-1.52%)
Dec 29, 2016 69.87 70.36 69.23 69.50 428,702 -0.49(-0.70%)
Dec 28, 2016 70.88 71.47 69.38 69.99 498,252 -0.70(-0.99%)
Dec 27, 2016 70.12 70.81 69.57 70.68 691,663 +0.89(+1.27%)
Dec 23, 2016 69.80 69.80 69.80 0 -1.01(-1.42%)
Dec 22, 2016 70.07 71.02 69.81 70.81 654,549 +0.39(+0.55%)
Dec 21, 2016 72.56 73.18 70.38 70.42 916,490 -1.84(-2.54%)
Dec 20, 2016 74.33 74.45 71.66 72.26 910,686 -1.28(-1.74%)
Dec 19, 2016 74.20 75.12 73.25 73.54 667,828 -0.85(-1.14%)
Dec 16, 2016 75.39 76.21 74.24 74.39 1,456,141 -0.71(-0.94%)
Dec 15, 2016 73.23 75.53 72.83 75.10 913,911 +1.01(+1.36%)
Dec 14, 2016 76.31 77.20 73.83 74.09 1,161,408 -3.24(-4.19%)
Dec 13, 2016 76.63 78.31 74.93 77.33 913,875 +1.50(+1.98%)
Dec 12, 2016 78.77 80.04 75.67 75.83 1,582,612 +0.84(+1.12%)
Dec 09, 2016 75.18 75.70 74.53 74.99 515,524 +0.21(+0.28%)
Dec 08, 2016 74.42 75.42 72.60 74.79 708,245 +0.89(+1.20%)
Dec 07, 2016 74.22 74.79 72.74 73.90 1,151,642 -0.26(-0.36%)
Dec 06, 2016 72.25 74.63 70.89 74.16 1,305,222 +2.07(+2.88%)
Dec 05, 2016 70.31 72.87 70.01 72.09 1,583,941 +2.45(+3.52%)
Dec 02, 2016 68.78 71.28 68.66 69.64 1,416,365 +0.43(+0.63%)
Dec 01, 2016 71.86 72.02 68.31 69.20 1,730,278 -1.00(-1.42%)
Nov 30, 2016 64.72 70.40 64.24 70.20 2,674,706 +9.51(+15.66%)
Nov 29, 2016 61.65 62.46 60.35 60.70 1,276,470 -1.66(-2.66%)
Nov 28, 2016 65.15 65.71 62.07 62.36 768,169 -2.41(-3.73%)
Nov 25, 2016 65.70 65.91 64.61 64.77 384,479 -1.47(-2.22%)
Nov 23, 2016 66.24 66.24 66.24 0 +0.79(+1.21%)
Nov 22, 2016 65.13 65.71 64.28 65.45 806,800 +0.31(+0.48%)
Nov 21, 2016 62.73 65.17 61.86 65.14 885,259 +3.35(+5.42%)
Nov 18, 2016 62.48 63.61 61.68 61.79 907,958 -0.39(-0.62%)
Nov 17, 2016 62.65 64.09 61.58 62.18 1,220,073 +0.08(+0.14%)
Nov 16, 2016 61.35 62.33 60.75 62.09 628,338 +0.46(+0.75%)
Nov 15, 2016 60.41 62.68 60.41 61.63 929,799 +2.17(+3.65%)
Nov 14, 2016 59.73 59.92 57.77 59.46 824,254 -0.23(-0.38%)
Nov 11, 2016 61.02 61.29 58.64 59.69 976,168 -1.65(-2.69%)
Nov 10, 2016 61.38 62.28 60.92 61.34 938,805 -0.25(-0.41%)
Nov 09, 2016 59.16 62.09 58.47 61.59 1,133,278 +3.04(+5.19%)
Nov 08, 2016 58.42 59.13 57.67 58.56 1,125,833 -0.32(-0.54%)
Nov 07, 2016 59.57 59.94 57.87 58.88 1,166,350 +0.29(+0.50%)
Nov 04, 2016 58.90 59.75 57.28 58.59 1,439,670 -0.91(-1.52%)
Nov 03, 2016 60.30 60.30 56.64 59.49 2,059,455 +1.44(+2.49%)
Nov 02, 2016 57.17 59.00 56.41 58.05 2,345,284 +0.05(+0.08%)
Nov 01, 2016 58.45 58.86 57.18 58.00 1,113,015 +0.17(+0.29%)
Oct 31, 2016 57.74 58.21 56.42 57.83 1,297,900 -0.29(-0.50%)
Oct 28, 2016 59.53 60.91 58.04 58.12 741,239 -1.56(-2.61%)
Oct 27, 2016 59.46 60.51 59.08 59.68 647,403 +0.77(+1.31%)
Oct 26, 2016 57.83 59.42 57.68 58.91 1,185,227 +0.38(+0.64%)
Oct 25, 2016 60.66 60.99 58.46 58.53 954,270 -2.11(-3.48%)
Oct 24, 2016 60.95 61.29 59.54 60.64 675,098 -0.22(-0.36%)
Oct 21, 2016 60.13 61.24 59.76 60.86 733,083 +0.13(+0.22%)
Oct 20, 2016 59.60 60.98 58.88 60.73 744,767 +0.26(+0.44%)
Oct 19, 2016 59.79 61.33 59.79 60.46 868,335 +0.79(+1.33%)
Oct 18, 2016 60.87 60.87 59.13 59.67 641,530 -0.25(-0.42%)
Oct 17, 2016 59.61 60.26 58.67 59.92 687,186 +0.46(+0.78%)
Oct 14, 2016 61.09 61.25 59.41 59.46 851,400 -1.20(-1.97%)
Oct 13, 2016 60.28 61.29 60.08 60.66 832,142 +0.09(+0.16%)
Oct 12, 2016 60.55 61.81 59.63 60.57 1,202,266 -0.11(-0.19%)
Oct 11, 2016 61.05 61.42 59.72 60.68 816,531 -0.80(-1.30%)
Oct 10, 2016 61.07 62.60 60.91 61.48 1,104,907 +0.73(+1.20%)
Oct 07, 2016 62.41 62.41 60.51 60.75 954,674 -1.24(-2.01%)
Oct 06, 2016 63.11 64.03 61.32 62.00 1,369,118 -1.26(-2.00%)
Oct 05, 2016 62.94 64.41 62.94 63.26 1,135,856 +0.96(+1.54%)
Oct 04, 2016 62.64 63.03 61.47 62.30 903,692 -0.34(-0.54%)
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.