Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 68.40 68.40 68.40 0 -1.06(-1.52%)
Dec 29, 2016 69.83 70.32 69.19 69.46 428,940 -0.49(-0.70%)
Dec 28, 2016 70.84 71.43 69.34 69.95 498,530 -0.70(-0.99%)
Dec 27, 2016 70.08 70.77 69.53 70.64 692,048 +0.89(+1.27%)
Dec 23, 2016 69.76 69.76 69.76 0 -1.01(-1.42%)
Dec 22, 2016 70.03 70.98 69.77 70.77 654,913 +0.39(+0.55%)
Dec 21, 2016 72.52 73.14 70.34 70.38 917,000 -1.84(-2.54%)
Dec 20, 2016 74.29 74.41 71.62 72.22 911,192 -1.28(-1.74%)
Dec 19, 2016 74.16 75.08 73.21 73.50 668,200 -0.85(-1.14%)
Dec 16, 2016 75.35 76.17 74.20 74.35 1,456,951 -0.71(-0.94%)
Dec 15, 2016 73.19 75.49 72.79 75.06 914,419 +1.01(+1.36%)
Dec 14, 2016 76.27 77.16 73.79 74.05 1,162,054 -3.24(-4.19%)
Dec 13, 2016 76.59 78.27 74.89 77.29 914,383 +1.50(+1.98%)
Dec 12, 2016 78.72 79.99 75.63 75.79 1,583,493 +0.84(+1.12%)
Dec 09, 2016 75.14 75.66 74.49 74.95 515,810 +0.21(+0.28%)
Dec 08, 2016 74.38 75.38 72.56 74.74 708,639 +0.89(+1.20%)
Dec 07, 2016 74.18 74.74 72.70 73.86 1,152,282 -0.26(-0.36%)
Dec 06, 2016 72.21 74.58 70.85 74.12 1,305,949 +2.07(+2.88%)
Dec 05, 2016 70.27 72.83 69.97 72.05 1,584,823 +2.45(+3.52%)
Dec 02, 2016 68.74 71.24 68.62 69.60 1,417,153 +0.43(+0.63%)
Dec 01, 2016 71.82 71.98 68.27 69.17 1,731,240 -1.00(-1.42%)
Nov 30, 2016 64.69 70.36 64.21 70.16 2,676,194 +9.50(+15.66%)
Nov 29, 2016 61.62 62.43 60.32 60.66 1,277,180 -1.66(-2.66%)
Nov 28, 2016 65.11 65.67 62.04 62.32 768,597 -2.41(-3.73%)
Nov 25, 2016 65.66 65.88 64.58 64.74 384,693 -1.47(-2.22%)
Nov 23, 2016 66.21 66.21 66.21 0 +0.79(+1.21%)
Nov 22, 2016 65.09 65.67 64.25 65.41 807,249 +0.31(+0.48%)
Nov 21, 2016 62.69 65.13 61.83 65.10 885,752 +3.35(+5.42%)
Nov 18, 2016 62.45 63.58 61.64 61.76 908,463 -0.39(-0.62%)
Nov 17, 2016 62.62 64.06 61.55 62.14 1,220,752 +0.08(+0.14%)
Nov 16, 2016 61.31 62.29 60.71 62.06 628,687 +0.46(+0.75%)
Nov 15, 2016 60.37 62.64 60.37 61.60 930,316 +2.17(+3.65%)
Nov 14, 2016 59.69 59.89 57.73 59.43 824,713 -0.23(-0.38%)
Nov 11, 2016 60.98 61.26 58.61 59.66 976,711 -1.65(-2.69%)
Nov 10, 2016 61.34 62.25 60.89 61.31 939,327 -0.25(-0.41%)
Nov 09, 2016 59.13 62.06 58.44 61.56 1,133,909 +3.03(+5.19%)
Nov 08, 2016 58.38 59.10 57.64 58.53 1,126,460 -0.32(-0.54%)
Nov 07, 2016 59.53 59.91 57.84 58.85 1,166,999 +0.29(+0.50%)
Nov 04, 2016 58.86 59.72 57.25 58.55 1,440,471 -0.90(-1.52%)
Nov 03, 2016 60.27 60.27 56.61 59.46 2,060,601 +1.44(+2.49%)
Nov 02, 2016 57.14 58.97 56.38 58.02 2,346,588 +0.05(+0.08%)
Nov 01, 2016 58.42 58.83 57.15 57.97 1,113,635 +0.17(+0.29%)
Oct 31, 2016 57.71 58.18 56.39 57.80 1,298,622 -0.29(-0.50%)
Oct 28, 2016 59.50 60.87 58.01 58.09 741,651 -1.55(-2.61%)
Oct 27, 2016 59.43 60.48 59.04 59.65 647,764 +0.77(+1.31%)
Oct 26, 2016 57.80 59.38 57.65 58.87 1,185,887 +0.38(+0.64%)
Oct 25, 2016 60.63 60.96 58.43 58.50 954,801 -2.11(-3.48%)
Oct 24, 2016 60.92 61.26 59.51 60.61 675,474 -0.22(-0.36%)
Oct 21, 2016 60.10 61.20 59.72 60.82 733,491 +0.13(+0.22%)
Oct 20, 2016 59.57 60.95 58.85 60.69 745,182 +0.26(+0.44%)
Oct 19, 2016 59.76 61.30 59.76 60.43 868,818 +0.79(+1.33%)
Oct 18, 2016 60.83 60.83 59.10 59.64 641,887 -0.25(-0.42%)
Oct 17, 2016 59.58 60.23 58.64 59.89 687,568 +0.46(+0.78%)
Oct 14, 2016 61.06 61.22 59.37 59.43 851,874 -1.20(-1.97%)
Oct 13, 2016 60.25 61.26 60.04 60.63 832,605 +0.09(+0.16%)
Oct 12, 2016 60.51 61.78 59.60 60.53 1,202,935 -0.11(-0.19%)
Oct 11, 2016 61.01 61.39 59.68 60.65 816,985 -0.80(-1.30%)
Oct 10, 2016 61.03 62.57 60.87 61.45 1,105,521 +0.73(+1.20%)
Oct 07, 2016 62.38 62.38 60.48 60.72 955,205 -1.24(-2.01%)
Oct 06, 2016 63.08 64.00 61.29 61.97 1,369,880 -1.26(-2.00%)
Oct 05, 2016 62.91 64.38 62.91 63.23 1,136,488 +0.96(+1.54%)
Oct 04, 2016 62.61 62.99 61.44 62.27 904,195 -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.