Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 63.29 63.47 62.39 63.03 1,177,732 -1.52(-2.35%)
Nov 29, 2016 63.35 64.79 63.25 64.54 912,449 -0.60(-0.92%)
Nov 28, 2016 63.35 65.36 62.95 65.14 1,379,906 +2.85(+4.57%)
Nov 25, 2016 62.42 62.73 62.02 62.29 713,926 +0.15(+0.24%)
Nov 23, 2016 62.15 62.15 62.15 0 -2.21(-3.43%)
Nov 22, 2016 64.55 64.87 63.06 64.35 1,807,103 -1.01(-1.54%)
Nov 21, 2016 64.73 65.90 64.67 65.36 1,198,080 +2.10(+3.32%)
Nov 18, 2016 62.97 63.49 61.84 63.26 1,834,962 -1.31(-2.04%)
Nov 17, 2016 64.98 66.38 63.56 64.57 1,591,867 -0.38(-0.58%)
Nov 16, 2016 64.82 65.04 63.74 64.95 1,472,519 -0.52(-0.79%)
Nov 15, 2016 64.22 65.82 63.79 65.47 1,912,258 +1.26(+1.97%)
Nov 14, 2016 63.24 65.59 62.54 64.20 2,394,115 -0.35(-0.54%)
Nov 11, 2016 66.98 67.49 64.34 64.55 1,831,824 -3.38(-4.98%)
Nov 10, 2016 72.83 72.92 67.47 67.94 3,462,878 -7.61(-10.08%)
Nov 09, 2016 79.09 79.65 74.49 75.55 1,946,530 +2.20(+3.00%)
Nov 08, 2016 73.57 74.70 72.76 73.35 1,100,283 -0.18(-0.24%)
Nov 07, 2016 73.31 74.10 72.34 73.53 1,674,488 -1.74(-2.31%)
Nov 04, 2016 75.61 76.50 74.23 75.26 1,771,962 -1.85(-2.40%)
Nov 03, 2016 77.16 78.15 76.13 77.11 1,468,020 -1.78(-2.25%)
Nov 02, 2016 80.86 82.26 78.28 78.89 1,719,488 +0.15(+0.19%)
Nov 01, 2016 79.16 79.66 78.56 78.74 1,053,093 +0.99(+1.27%)
Oct 31, 2016 75.53 78.06 75.39 77.75 1,040,492 +2.52(+3.35%)
Oct 28, 2016 74.35 76.12 74.12 75.23 635,784 +0.43(+0.57%)
Oct 27, 2016 75.72 75.84 74.48 74.80 511,851 -0.37(-0.49%)
Oct 26, 2016 76.10 76.52 74.52 75.17 695,986 -1.25(-1.64%)
Oct 25, 2016 75.37 77.11 74.97 76.42 650,283 +1.45(+1.94%)
Oct 24, 2016 76.66 76.72 74.45 74.97 617,855 -1.22(-1.60%)
Oct 21, 2016 76.31 76.49 75.64 76.18 389,608 +0.01(+0.01%)
Oct 20, 2016 75.71 76.38 75.00 76.17 955,223 -0.03(-0.05%)
Oct 19, 2016 76.48 76.81 75.74 76.21 752,292 +0.35(+0.46%)
Oct 18, 2016 75.39 76.17 74.45 75.86 1,010,529 +2.40(+3.27%)
Oct 17, 2016 72.58 73.96 72.38 73.46 1,126,076 +0.69(+0.95%)
Oct 14, 2016 73.84 74.28 72.28 72.77 1,310,075 -2.64(-3.50%)
Oct 13, 2016 74.52 77.30 74.26 75.40 914,149 +1.18(+1.59%)
Oct 12, 2016 74.19 75.14 73.76 74.22 1,136,522 +0.71(+0.97%)
Oct 11, 2016 75.32 75.46 73.50 73.51 1,912,074 -2.69(-3.53%)
Oct 10, 2016 77.38 77.80 76.04 76.20 1,074,265 -1.13(-1.46%)
Oct 07, 2016 79.22 79.74 76.24 77.33 2,267,439 +0.88(+1.15%)
Oct 06, 2016 77.20 77.98 75.90 76.45 2,079,751 -2.93(-3.69%)
Oct 05, 2016 79.78 80.35 77.64 79.38 1,721,294 +0.03(+0.03%)
Oct 04, 2016 85.31 85.31 79.00 79.36 2,665,418 -7.61(-8.76%)
Oct 03, 2016 88.26 88.44 86.58 86.97 938,127 -0.72(-0.82%)
Sep 30, 2016 91.32 91.45 87.47 87.69 1,151,283 -1.87(-2.08%)
Sep 29, 2016 89.90 90.26 88.85 89.55 795,182 -0.84(-0.93%)
Sep 28, 2016 88.84 90.64 87.86 90.40 950,145 +2.38(+2.71%)
Sep 27, 2016 88.93 89.66 87.52 88.01 1,015,176 -0.34(-0.39%)
Sep 26, 2016 89.45 90.14 88.13 88.35 679,021 -0.23(-0.26%)
Sep 23, 2016 89.87 90.87 88.03 88.58 637,657 -2.55(-2.80%)
Sep 22, 2016 92.05 92.89 90.44 91.13 1,261,663 +1.37(+1.52%)
Sep 21, 2016 86.79 90.00 86.50 89.77 1,013,097 +4.04(+4.71%)
Sep 20, 2016 85.74 86.34 85.20 85.73 428,853 -0.47(-0.55%)
Sep 19, 2016 86.35 86.93 85.69 86.20 1,000,766 +1.66(+1.96%)
Sep 16, 2016 84.04 84.95 83.56 84.54 1,099,019 -0.51(-0.60%)
Sep 15, 2016 85.71 86.23 83.71 85.05 843,055 -0.39(-0.45%)
Sep 14, 2016 86.26 86.96 84.94 85.44 844,685 +0.65(+0.76%)
Sep 13, 2016 86.32 86.51 84.16 84.79 1,076,787 -3.09(-3.52%)
Sep 12, 2016 85.22 88.26 85.04 87.88 1,100,112 +2.23(+2.61%)
Sep 09, 2016 88.05 88.05 85.07 85.65 1,118,121 -3.30(-3.71%)
Sep 08, 2016 89.85 91.04 88.57 88.95 727,937 -2.23(-2.44%)
Sep 07, 2016 91.12 91.27 89.46 91.18 869,534 -0.13(-0.14%)
Sep 06, 2016 88.43 91.37 88.15 91.31 1,494,080 +3.84(+4.39%)
Sep 02, 2016 86.79 87.47 87.47 87.47 1,626,664 +2.91(+3.44%)
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.