Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 69.53 69.99 68.91 69.72 713,405 +0.38(+0.54%)
Jan 30, 2017 71.42 71.64 68.85 69.35 755,106 -2.63(-3.66%)
Jan 27, 2017 72.43 73.50 71.83 71.98 477,724 -0.95(-1.31%)
Jan 26, 2017 73.97 74.13 72.85 72.93 713,956 -0.12(-0.17%)
Jan 25, 2017 72.36 73.52 72.36 73.05 759,364 +0.46(+0.64%)
Jan 24, 2017 71.73 72.85 71.40 72.59 674,634 +1.24(+1.73%)
Jan 23, 2017 70.46 71.86 70.28 71.35 657,808 -0.05(-0.07%)
Jan 20, 2017 71.19 71.97 70.72 71.40 680,989 +1.06(+1.50%)
Jan 19, 2017 69.86 70.56 68.39 70.34 612,952 +0.66(+0.95%)
Jan 18, 2017 69.93 70.34 69.09 69.68 808,018 -0.63(-0.90%)
Jan 17, 2017 69.71 71.15 69.33 70.32 616,368 +1.06(+1.52%)
Jan 13, 2017 69.26 69.26 69.26 0 -0.87(-1.24%)
Jan 12, 2017 71.65 72.17 69.89 70.13 566,410 -0.72(-1.01%)
Jan 11, 2017 71.69 72.38 70.42 70.84 783,823 -0.49(-0.69%)
Jan 10, 2017 71.49 73.05 70.89 71.33 1,304,674 -0.41(-0.57%)
Jan 09, 2017 72.14 73.06 71.52 71.74 1,068,460 -0.90(-1.23%)
Jan 06, 2017 72.73 73.04 71.45 72.64 670,467 +0.58(+0.80%)
Jan 05, 2017 71.34 72.47 71.32 72.06 769,778 +0.85(+1.19%)
Jan 04, 2017 70.05 71.65 70.05 71.21 712,294 +1.14(+1.63%)
Jan 03, 2017 69.34 70.92 68.34 70.07 845,964 +1.63(+2.38%)
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%)
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.