Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 70.47 70.47 70.47 0 +0.78(+1.12%)
Dec 29, 2016 70.08 70.52 69.44 69.69 1,327,835 -0.45(-0.64%)
Dec 28, 2016 72.10 72.12 70.04 70.14 1,817,869 -1.98(-2.75%)
Dec 27, 2016 71.72 73.06 71.64 72.12 1,362,727 +0.17(+0.24%)
Dec 23, 2016 71.95 71.95 71.95 0 +0.54(+0.76%)
Dec 22, 2016 71.39 72.04 71.20 71.41 1,132,216 -0.38(-0.53%)
Dec 21, 2016 71.67 72.47 71.38 71.79 1,616,253 +0.06(+0.08%)
Dec 20, 2016 72.12 73.13 71.49 71.73 1,340,802 +0.14(+0.20%)
Dec 19, 2016 70.22 72.67 70.11 71.59 1,735,491 +1.41(+2.01%)
Dec 16, 2016 70.29 70.59 69.62 70.18 5,701,357 +0.23(+0.33%)
Dec 15, 2016 70.45 70.95 69.85 69.95 1,620,367 -0.51(-0.72%)
Dec 14, 2016 70.89 71.15 68.96 70.45 1,509,669 -0.45(-0.63%)
Dec 13, 2016 69.83 71.06 69.76 70.90 2,218,604 +1.22(+1.75%)
Dec 12, 2016 69.94 70.22 69.18 69.68 2,139,055 -0.17(-0.24%)
Dec 09, 2016 69.77 70.87 69.57 69.85 1,905,404 +0.47(+0.67%)
Dec 08, 2016 70.64 70.84 69.17 69.39 2,157,783 -1.69(-2.37%)
Dec 07, 2016 70.35 71.11 69.86 71.07 2,373,832 -0.45(-0.63%)
Dec 06, 2016 71.77 71.77 70.20 71.52 1,601,753 -0.16(-0.22%)
Dec 05, 2016 73.10 73.47 71.44 71.68 1,651,938 -1.10(-1.51%)
Dec 02, 2016 72.94 72.99 71.99 72.78 1,639,185 +0.14(+0.19%)
Dec 01, 2016 73.00 73.79 72.42 72.65 1,576,016 -0.46(-0.63%)
Nov 30, 2016 72.86 73.77 72.39 73.11 1,130,459 +0.47(+0.64%)
Nov 29, 2016 75.19 75.20 72.59 72.64 1,402,363 -2.03(-2.72%)
Nov 28, 2016 73.93 74.87 72.90 74.67 2,013,221 +0.30(+0.40%)
Nov 25, 2016 75.73 76.04 74.21 74.38 552,436 -1.26(-1.67%)
Nov 23, 2016 75.64 75.64 75.64 0 +1.26(+1.70%)
Nov 22, 2016 75.29 75.77 73.54 74.38 1,540,049 -1.12(-1.49%)
Nov 21, 2016 74.25 75.83 73.95 75.50 1,093,726 +0.99(+1.33%)
Nov 18, 2016 74.51 75.29 74.27 74.51 1,170,082 -0.21(-0.28%)
Nov 17, 2016 73.16 74.96 72.46 74.72 1,471,023 +1.69(+2.31%)
Nov 16, 2016 74.68 74.75 72.84 73.03 1,698,577 -2.29(-3.04%)
Nov 15, 2016 76.73 76.73 73.22 75.32 3,230,910 -2.07(-2.68%)
Nov 14, 2016 75.03 77.73 74.85 77.39 2,167,861 +1.93(+2.55%)
Nov 11, 2016 75.40 76.24 74.34 75.46 2,092,189 +0.14(+0.18%)
Nov 10, 2016 71.35 76.27 70.82 75.33 5,496,709 +4.73(+6.71%)
Nov 09, 2016 73.95 74.11 68.39 70.59 5,042,553 +2.46(+3.61%)
Nov 08, 2016 69.77 70.62 67.59 68.13 3,477,981 -2.84(-4.00%)
Nov 07, 2016 71.15 71.41 70.16 70.97 1,501,800 +1.33(+1.91%)
Nov 04, 2016 67.70 70.30 67.63 69.65 2,188,077 +2.06(+3.05%)
Nov 03, 2016 70.58 71.79 67.39 67.58 5,972,372 -2.50(-3.57%)
Nov 02, 2016 71.29 72.27 69.82 70.09 1,889,120 -1.51(-2.11%)
Nov 01, 2016 70.29 71.94 70.10 71.60 1,889,431 +1.28(+1.82%)
Oct 31, 2016 73.15 73.36 70.10 70.32 4,495,017 -3.27(-4.45%)
Oct 28, 2016 76.59 76.71 72.78 73.59 3,088,216 -3.33(-4.33%)
Oct 27, 2016 76.84 77.69 76.63 76.93 1,342,140 +0.25(+0.32%)
Oct 26, 2016 76.03 77.31 75.84 76.68 1,225,549 +0.46(+0.60%)
Oct 25, 2016 76.22 76.71 75.71 76.22 1,754,070 -0.37(-0.49%)
Oct 24, 2016 76.44 76.99 76.14 76.60 1,428,476 +0.25(+0.33%)
Oct 21, 2016 74.46 78.31 73.92 76.34 2,818,606 +1.52(+2.03%)
Oct 20, 2016 74.69 74.97 74.28 74.82 1,004,245 +0.28(+0.37%)
Oct 19, 2016 74.47 75.01 74.26 74.54 953,004 -0.05(-0.07%)
Oct 18, 2016 74.01 74.80 73.54 74.59 877,857 +1.53(+2.09%)
Oct 17, 2016 73.29 73.59 72.48 73.06 934,852 +0.03(+0.05%)
Oct 14, 2016 74.60 74.60 72.49 73.03 1,866,027 -1.28(-1.72%)
Oct 13, 2016 74.01 74.96 73.65 74.31 1,503,964 -0.08(-0.11%)
Oct 12, 2016 75.61 75.67 73.94 74.39 2,777,642 -1.04(-1.38%)
Oct 11, 2016 78.02 78.37 74.71 75.43 2,662,798 -2.96(-3.77%)
Oct 10, 2016 77.69 78.59 77.23 78.39 1,743,529 +1.50(+1.96%)
Oct 07, 2016 80.16 80.26 76.42 76.88 3,439,020 -3.29(-4.10%)
Oct 06, 2016 81.14 81.32 79.84 80.17 1,614,674 -1.60(-1.95%)
Oct 05, 2016 80.04 82.14 79.85 81.77 1,731,261 +2.25(+2.83%)
Oct 04, 2016 79.55 80.36 78.86 79.52 2,386,781 +0.25(+0.31%)
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.