Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 78.85 79.96 78.07 79.15 839,690 +0.60(+0.76%)
Jan 30, 2017 79.16 79.62 77.63 78.55 527,929 -0.93(-1.17%)
Jan 27, 2017 79.45 80.01 78.92 79.48 533,568 -0.04(-0.05%)
Jan 26, 2017 80.77 81.53 79.15 79.52 701,413 -1.38(-1.71%)
Jan 25, 2017 80.13 82.29 79.86 80.90 1,408,715 +1.15(+1.44%)
Jan 24, 2017 78.30 80.05 76.30 79.75 2,338,411 -0.23(-0.29%)
Jan 23, 2017 79.65 80.46 79.01 79.98 976,885 -0.23(-0.29%)
Jan 20, 2017 81.60 82.26 79.63 80.21 1,225,074 -1.38(-1.69%)
Jan 19, 2017 84.16 84.64 81.24 81.59 1,781,303 -2.57(-3.05%)
Jan 18, 2017 86.00 86.19 84.09 84.16 2,361,066 -1.33(-1.56%)
Jan 17, 2017 85.47 86.74 84.61 85.49 2,917,387 +0.36(+0.42%)
Jan 13, 2017 85.13 85.13 85.13 0 +17.52(+25.91%)
Jan 12, 2017 69.00 69.66 67.28 67.61 1,325,618 -1.42(-2.06%)
Jan 11, 2017 67.29 69.42 66.30 69.03 1,961,692 +1.99(+2.97%)
Jan 10, 2017 62.86 69.49 62.43 67.04 2,132,145 +4.55(+7.28%)
Jan 09, 2017 63.50 63.89 62.47 62.49 1,026,400 -0.74(-1.17%)
Jan 06, 2017 63.17 63.91 62.49 63.23 889,766 +0.57(+0.91%)
Jan 05, 2017 60.89 64.55 60.53 62.66 1,641,357 +1.94(+3.19%)
Jan 04, 2017 58.30 61.15 57.68 60.72 1,811,620 +2.47(+4.24%)
Jan 03, 2017 59.50 59.65 57.76 58.25 1,429,301 -1.45(-2.43%)
Dec 30, 2016 59.70 59.70 59.70 0 -0.94(-1.55%)
Dec 29, 2016 61.27 61.42 60.28 60.64 880,365 -0.37(-0.61%)
Dec 28, 2016 62.70 63.77 60.90 61.01 726,555 -1.39(-2.23%)
Dec 27, 2016 62.21 62.60 61.35 62.40 900,540 -0.11(-0.18%)
Dec 23, 2016 62.51 62.51 62.51 0 +0.41(+0.66%)
Dec 22, 2016 63.60 64.66 61.53 62.10 846,172 -1.64(-2.57%)
Dec 21, 2016 64.58 65.87 63.59 63.74 2,038,853 +0.18(+0.28%)
Dec 20, 2016 63.35 67.80 60.62 63.56 4,436,895 +0.05(+0.08%)
Dec 19, 2016 63.90 65.28 63.00 63.51 1,516,767 +0.10(+0.16%)
Dec 16, 2016 63.60 64.89 63.12 63.41 1,136,122 -0.31(-0.49%)
Dec 15, 2016 65.44 65.44 63.27 63.72 993,315 -0.42(-0.65%)
Dec 14, 2016 65.03 65.13 63.33 64.14 924,978 -0.86(-1.32%)
Dec 13, 2016 65.63 66.47 64.44 65.00 1,013,954 -0.28(-0.43%)
Dec 12, 2016 64.40 65.46 64.24 65.28 731,435 +0.27(+0.42%)
Dec 09, 2016 64.46 65.64 64.23 65.01 754,792 +0.40(+0.62%)
Dec 08, 2016 62.73 64.80 62.42 64.61 782,111 +1.57(+2.49%)
Dec 07, 2016 65.00 65.69 62.09 63.04 957,348 -2.44(-3.73%)
Dec 06, 2016 64.69 65.73 63.78 65.48 1,782,233 +1.03(+1.60%)
Dec 05, 2016 64.51 65.76 63.69 64.45 894,993 +0.58(+0.91%)
Dec 02, 2016 63.57 64.51 62.93 63.87 921,670 +0.53(+0.84%)
Dec 01, 2016 65.00 65.82 62.67 63.34 1,270,217 -1.95(-2.99%)
Nov 30, 2016 68.51 69.17 63.64 65.29 5,726,727 -2.78(-4.08%)
Nov 29, 2016 70.99 70.99 67.20 68.07 1,565,863 -2.64(-3.73%)
Nov 28, 2016 72.75 73.93 70.35 70.71 999,276 -2.11(-2.90%)
Nov 25, 2016 73.24 74.18 71.65 72.82 472,540 +0.63(+0.87%)
Nov 23, 2016 72.19 72.19 72.19 0 +1.96(+2.79%)
Nov 22, 2016 72.86 73.46 68.36 70.23 1,429,497 -2.95(-4.03%)
Nov 21, 2016 71.27 73.57 71.25 73.18 872,679 +1.78(+2.49%)
Nov 18, 2016 72.41 73.14 71.38 71.40 808,545 -0.61(-0.85%)
Nov 17, 2016 70.63 73.10 70.63 72.01 668,693 +0.72(+1.01%)
Nov 16, 2016 71.17 72.10 70.38 71.29 1,112,705 -0.24(-0.34%)
Nov 15, 2016 68.76 73.06 68.67 71.53 1,910,055 +2.74(+3.98%)
Nov 14, 2016 66.30 70.86 66.25 68.79 1,830,448 +3.61(+5.54%)
Nov 11, 2016 62.72 66.23 61.94 65.18 1,477,523 +2.65(+4.24%)
Nov 10, 2016 62.51 63.75 61.85 62.53 760,783 +0.54(+0.87%)
Nov 09, 2016 62.17 63.99 60.14 61.99 1,513,544 -0.65(-1.04%)
Nov 08, 2016 62.99 63.73 61.94 62.64 826,857 -0.36(-0.57%)
Nov 07, 2016 62.26 63.76 61.26 63.00 1,194,313 +1.10(+1.78%)
Nov 04, 2016 60.16 63.36 60.16 61.90 1,565,238 +1.82(+3.03%)
Nov 03, 2016 62.86 63.60 59.47 60.08 2,771,646 -2.85(-4.53%)
Nov 02, 2016 62.79 66.46 61.00 62.93 8,302,406 -14.99(-19.24%)
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.