Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 77.09 77.36 76.37 77.11 1,134,578 +0.24(+0.31%)
Sep 29, 2016 77.83 78.13 76.61 76.87 868,040 -1.22(-1.56%)
Sep 28, 2016 77.90 78.36 77.27 78.09 614,833 +0.45(+0.58%)
Sep 27, 2016 76.64 77.89 76.50 77.64 737,593 +0.61(+0.79%)
Sep 26, 2016 77.16 77.48 76.62 77.03 808,417 -0.70(-0.90%)
Sep 23, 2016 77.00 77.85 77.00 77.73 703,515 +0.26(+0.34%)
Sep 22, 2016 77.45 77.53 76.85 77.47 702,542 +0.27(+0.35%)
Sep 21, 2016 77.24 77.55 76.82 77.20 905,577 +0.40(+0.52%)
Sep 20, 2016 76.87 77.51 76.29 76.80 999,923 +0.60(+0.79%)
Sep 19, 2016 76.29 76.67 75.33 76.20 701,423 +0.08(+0.11%)
Sep 16, 2016 75.62 76.42 75.27 76.12 1,516,369 -0.13(-0.17%)
Sep 15, 2016 75.05 76.31 74.70 76.25 673,786 +1.10(+1.46%)
Sep 14, 2016 76.89 76.89 74.98 75.15 439,796 -0.27(-0.36%)
Sep 13, 2016 75.66 76.00 74.92 75.42 430,732 -1.26(-1.64%)
Sep 12, 2016 75.42 76.81 75.06 76.68 616,284 +0.90(+1.19%)
Sep 09, 2016 76.52 77.06 75.72 75.78 719,242 -0.97(-1.26%)
Sep 08, 2016 76.26 76.96 76.14 76.75 463,264 +0.43(+0.56%)
Sep 07, 2016 75.24 76.60 75.17 76.32 751,216 +0.96(+1.27%)
Sep 06, 2016 78.55 78.55 75.23 75.36 827,435 -1.77(-2.29%)
Sep 02, 2016 77.04 77.13 77.13 77.13 503,500 +0.25(+0.33%)
Sep 01, 2016 77.37 77.58 75.78 76.88 780,518 -0.08(-0.10%)
Aug 31, 2016 76.70 77.05 75.69 76.96 968,780 +0.37(+0.48%)
Aug 30, 2016 76.05 77.09 76.05 76.59 1,113,524 +0.92(+1.22%)
Aug 29, 2016 76.54 77.31 74.77 75.67 564,671 +0.73(+0.97%)
Aug 26, 2016 74.19 75.26 74.19 74.94 840,818 +0.76(+1.02%)
Aug 25, 2016 73.42 74.23 73.42 74.18 419,168 +0.69(+0.94%)
Aug 24, 2016 73.55 73.99 73.16 73.49 375,654 +0.08(+0.11%)
Aug 23, 2016 73.90 74.33 73.39 73.41 490,030 -0.40(-0.54%)
Aug 22, 2016 73.56 73.85 73.39 73.81 362,223 +0.08(+0.11%)
Aug 19, 2016 73.76 73.78 73.27 73.73 375,966 +0.14(+0.19%)
Aug 18, 2016 73.33 73.73 72.93 73.59 449,257 +0.29(+0.40%)
Aug 17, 2016 72.96 74.00 72.96 73.30 668,923 +0.14(+0.19%)
Aug 16, 2016 73.01 73.64 72.68 73.16 683,547 -0.06(-0.08%)
Aug 15, 2016 72.41 73.30 72.08 73.22 496,291 +1.17(+1.62%)
Aug 12, 2016 72.00 72.15 71.66 72.05 409,622 -0.43(-0.59%)
Aug 11, 2016 72.92 72.92 72.19 72.48 637,335 +0.38(+0.53%)
Aug 10, 2016 73.05 73.18 71.95 72.10 494,529 -1.14(-1.56%)
Aug 09, 2016 73.16 73.59 72.95 73.24 351,820 -0.11(-0.15%)
Aug 08, 2016 73.65 73.98 73.14 73.35 485,145 -0.19(-0.26%)
Aug 05, 2016 72.32 73.75 72.20 73.54 728,689 +2.15(+3.01%)
Aug 04, 2016 71.27 71.82 71.13 71.39 517,691 -0.04(-0.06%)
Aug 03, 2016 71.26 71.73 71.11 71.43 429,189 +0.26(+0.37%)
Aug 02, 2016 70.72 71.68 70.45 71.17 697,013 +0.14(+0.20%)
Aug 01, 2016 71.57 72.13 70.88 71.03 969,052 -0.64(-0.89%)
Jul 29, 2016 71.61 72.52 71.34 71.67 615,876 -0.02(-0.03%)
Jul 28, 2016 71.87 71.90 71.26 71.69 468,810 -0.16(-0.22%)
Jul 27, 2016 71.71 72.28 71.52 71.85 571,201 +0.25(+0.35%)
Jul 26, 2016 71.49 72.10 71.49 71.60 748,743 -0.44(-0.61%)
Jul 25, 2016 71.11 72.13 70.75 72.04 980,849 +0.83(+1.17%)
Jul 22, 2016 70.41 71.29 70.21 71.21 641,821 +0.94(+1.34%)
Jul 21, 2016 70.77 70.81 70.00 70.27 532,540 -0.43(-0.61%)
Jul 20, 2016 70.79 70.95 70.34 70.70 531,082 +0.10(+0.14%)
Jul 19, 2016 70.57 71.11 70.29 70.60 743,655 -0.50(-0.70%)
Jul 18, 2016 72.00 72.00 71.01 71.10 673,708 -0.70(-0.97%)
Jul 15, 2016 71.86 72.52 71.53 71.80 964,459 +0.52(+0.73%)
Jul 14, 2016 72.19 72.20 71.01 71.28 1,512,159 -0.16(-0.22%)
Jul 13, 2016 71.66 72.10 71.25 71.44 852,821 -0.18(-0.25%)
Jul 12, 2016 71.27 72.00 71.27 71.62 863,541 +1.23(+1.75%)
Jul 11, 2016 69.72 70.82 69.58 70.39 620,543 +1.11(+1.60%)
Jul 08, 2016 68.96 69.91 68.26 69.28 612,179 +1.02(+1.49%)
Jul 07, 2016 67.11 68.49 67.11 68.26 869,619 +1.33(+1.99%)
Jul 06, 2016 66.81 67.36 65.99 66.93 1,406,008 -0.64(-0.95%)
Jul 05, 2016 67.95 68.14 67.18 67.57 738,010 -1.16(-1.69%)
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.