Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 77.95 79.37 77.37 77.92 1,293,076 -0.32(-0.41%)
Oct 31, 2016 77.12 78.83 76.43 78.24 1,491,823 +1.54(+2.01%)
Oct 28, 2016 75.20 77.92 75.18 76.70 577,268 +1.28(+1.70%)
Oct 27, 2016 77.37 77.47 75.23 75.42 608,551 -1.83(-2.37%)
Oct 26, 2016 79.71 79.84 75.43 77.25 1,532,104 -2.97(-3.70%)
Oct 25, 2016 81.96 81.96 79.68 80.22 423,569 -2.29(-2.78%)
Oct 24, 2016 80.76 83.15 80.39 82.51 499,252 +1.83(+2.27%)
Oct 21, 2016 82.30 82.30 80.29 80.68 420,733 -1.82(-2.21%)
Oct 20, 2016 81.95 82.66 81.79 82.50 522,902 +0.50(+0.61%)
Oct 19, 2016 82.31 82.93 81.87 82.00 644,635 -0.52(-0.63%)
Oct 18, 2016 82.50 83.04 82.15 82.52 429,143 +0.55(+0.67%)
Oct 17, 2016 81.90 82.37 81.10 81.97 374,485 +0.29(+0.36%)
Oct 14, 2016 82.09 82.50 81.07 81.68 725,682 -0.30(-0.37%)
Oct 13, 2016 81.59 82.45 80.01 81.98 516,136 -0.04(-0.05%)
Oct 12, 2016 82.20 83.38 81.44 82.02 440,524 +0.13(+0.16%)
Oct 11, 2016 83.43 83.43 81.00 81.89 646,469 -2.03(-2.42%)
Oct 10, 2016 83.35 85.13 83.14 83.92 513,869 +0.99(+1.19%)
Oct 07, 2016 82.98 83.50 81.99 82.93 720,354 -0.15(-0.18%)
Oct 06, 2016 83.45 84.19 82.37 83.08 722,823 -0.29(-0.35%)
Oct 05, 2016 82.55 84.86 81.78 83.37 1,502,442 +1.44(+1.76%)
Oct 04, 2016 84.99 85.49 80.58 81.93 1,879,239 -3.05(-3.59%)
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.