Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 70.40 70.40 70.40 0 +0.78(+1.12%)
Dec 29, 2016 70.01 70.45 69.37 69.63 1,329,118 -0.45(-0.64%)
Dec 28, 2016 72.03 72.05 69.97 70.07 1,819,626 -1.98(-2.75%)
Dec 27, 2016 71.65 72.99 71.57 72.05 1,364,045 +0.17(+0.24%)
Dec 23, 2016 71.88 71.88 71.88 0 +0.54(+0.76%)
Dec 22, 2016 71.33 71.97 71.13 71.34 1,133,311 -0.38(-0.53%)
Dec 21, 2016 71.60 72.40 71.31 71.72 1,617,816 +0.06(+0.08%)
Dec 20, 2016 72.05 73.06 71.42 71.66 1,342,099 +0.14(+0.20%)
Dec 19, 2016 70.15 72.60 70.04 71.52 1,737,169 +1.41(+2.01%)
Dec 16, 2016 70.22 70.52 69.55 70.11 5,706,870 +0.23(+0.33%)
Dec 15, 2016 70.39 70.88 69.78 69.88 1,621,933 -0.51(-0.72%)
Dec 14, 2016 70.82 71.08 68.90 70.39 1,511,128 -0.45(-0.63%)
Dec 13, 2016 69.76 70.99 69.69 70.84 2,220,749 +1.22(+1.75%)
Dec 12, 2016 69.87 70.15 69.11 69.62 2,141,123 -0.17(-0.24%)
Dec 09, 2016 69.70 70.80 69.50 69.79 1,907,246 +0.47(+0.67%)
Dec 08, 2016 70.57 70.78 69.10 69.32 2,159,869 -1.68(-2.37%)
Dec 07, 2016 70.29 71.04 69.79 71.00 2,376,127 -0.45(-0.63%)
Dec 06, 2016 71.70 71.70 70.13 71.45 1,603,302 -0.16(-0.22%)
Dec 05, 2016 73.03 73.40 71.37 71.61 1,653,535 -1.10(-1.51%)
Dec 02, 2016 72.87 72.92 71.92 72.71 1,640,770 +0.14(+0.19%)
Dec 01, 2016 72.93 73.72 72.35 72.58 1,577,540 -0.46(-0.63%)
Nov 30, 2016 72.79 73.69 72.32 73.03 1,131,552 +0.47(+0.64%)
Nov 29, 2016 75.12 75.12 72.52 72.57 1,403,719 -2.03(-2.72%)
Nov 28, 2016 73.85 74.80 72.83 74.60 2,015,167 +0.30(+0.40%)
Nov 25, 2016 75.66 75.97 74.13 74.30 552,970 -1.26(-1.67%)
Nov 23, 2016 75.56 75.56 75.56 0 +1.26(+1.70%)
Nov 22, 2016 75.22 75.70 73.47 74.30 1,541,538 -1.12(-1.49%)
Nov 21, 2016 74.17 75.75 73.88 75.42 1,094,783 +0.99(+1.33%)
Nov 18, 2016 74.44 75.22 74.20 74.44 1,171,214 -0.21(-0.28%)
Nov 17, 2016 73.09 74.88 72.39 74.65 1,472,445 +1.69(+2.32%)
Nov 16, 2016 74.60 74.68 72.77 72.96 1,700,219 -2.29(-3.04%)
Nov 15, 2016 76.66 76.66 73.15 75.25 3,234,033 -2.07(-2.68%)
Nov 14, 2016 74.96 77.65 74.78 77.32 2,169,957 +1.93(+2.55%)
Nov 11, 2016 75.32 76.17 74.27 75.39 2,094,212 +0.14(+0.18%)
Nov 10, 2016 71.28 76.19 70.75 75.26 5,502,023 +4.73(+6.71%)
Nov 09, 2016 73.88 74.04 68.32 70.53 5,047,428 +2.46(+3.61%)
Nov 08, 2016 69.70 70.56 67.53 68.07 3,481,343 -2.84(-4.00%)
Nov 07, 2016 71.08 71.34 70.10 70.91 1,503,252 +1.33(+1.91%)
Nov 04, 2016 67.64 70.23 67.56 69.58 2,190,192 +2.06(+3.05%)
Nov 03, 2016 70.51 71.72 67.33 67.52 5,978,146 -2.50(-3.57%)
Nov 02, 2016 71.22 72.20 69.76 70.02 1,890,946 -1.51(-2.11%)
Nov 01, 2016 70.22 71.87 70.03 71.53 1,891,258 +1.28(+1.82%)
Oct 31, 2016 73.08 73.29 70.04 70.26 4,499,362 -3.27(-4.45%)
Oct 28, 2016 76.51 76.64 72.71 73.52 3,091,202 -3.33(-4.33%)
Oct 27, 2016 76.77 77.61 76.56 76.85 1,343,437 +0.24(+0.32%)
Oct 26, 2016 75.96 77.23 75.77 76.61 1,226,734 +0.46(+0.60%)
Oct 25, 2016 76.15 76.64 75.64 76.15 1,755,766 -0.37(-0.49%)
Oct 24, 2016 76.36 76.92 76.07 76.52 1,429,857 +0.25(+0.33%)
Oct 21, 2016 74.39 78.24 73.85 76.27 2,821,331 +1.52(+2.03%)
Oct 20, 2016 74.62 74.90 74.21 74.75 1,005,216 +0.28(+0.37%)
Oct 19, 2016 74.39 74.93 74.19 74.47 953,926 -0.05(-0.07%)
Oct 18, 2016 73.94 74.73 73.47 74.52 878,705 +1.53(+2.09%)
Oct 17, 2016 73.22 73.52 72.41 72.99 935,755 +0.03(+0.05%)
Oct 14, 2016 74.53 74.53 72.42 72.96 1,867,831 -1.28(-1.72%)
Oct 13, 2016 73.94 74.89 73.57 74.23 1,505,418 -0.08(-0.11%)
Oct 12, 2016 75.53 75.60 73.87 74.32 2,780,328 -1.04(-1.38%)
Oct 11, 2016 77.94 78.30 74.64 75.36 2,665,372 -2.96(-3.77%)
Oct 10, 2016 77.61 78.52 77.16 78.31 1,745,215 +1.50(+1.96%)
Oct 07, 2016 80.09 80.19 76.34 76.81 3,442,345 -3.29(-4.10%)
Oct 06, 2016 81.07 81.24 79.76 80.09 1,616,235 -1.60(-1.95%)
Oct 05, 2016 79.97 82.06 79.77 81.69 1,732,934 +2.25(+2.83%)
Oct 04, 2016 79.48 80.28 78.79 79.44 2,389,089 +0.24(+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.