Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 75.84 75.87 75.04 75.50 1,970,588 -0.50(-0.66%)
Jan 30, 2017 77.10 77.28 75.81 76.00 2,009,580 -1.70(-2.19%)
Jan 27, 2017 77.95 78.34 77.68 77.70 2,109,132 -0.29(-0.37%)
Jan 26, 2017 76.54 78.36 76.39 77.99 3,521,059 +1.32(+1.72%)
Jan 25, 2017 76.00 76.86 75.68 76.67 4,015,809 +0.62(+0.82%)
Jan 24, 2017 73.71 76.47 73.00 76.05 5,714,688 +3.27(+4.49%)
Jan 23, 2017 72.97 73.34 72.23 72.78 2,371,925 -0.25(-0.34%)
Jan 20, 2017 73.21 73.69 72.66 73.03 3,231,085 +0.08(+0.11%)
Jan 19, 2017 73.64 73.84 72.59 72.95 1,461,806 -0.50(-0.68%)
Jan 18, 2017 73.16 73.59 72.62 73.45 1,986,455 +0.48(+0.66%)
Jan 17, 2017 73.10 73.15 72.44 72.97 2,726,666 -0.63(-0.86%)
Jan 13, 2017 73.60 73.60 73.60 0 -0.51(-0.69%)
Jan 12, 2017 74.01 74.55 73.65 74.11 2,386,598 +0.08(+0.11%)
Jan 11, 2017 73.56 74.08 73.28 74.03 2,152,220 +0.47(+0.64%)
Jan 10, 2017 73.60 73.93 73.15 73.56 2,520,260 -0.16(-0.22%)
Jan 09, 2017 73.03 75.25 73.03 73.72 3,504,624 +0.34(+0.46%)
Jan 06, 2017 73.75 73.75 72.94 73.38 2,364,941 -0.43(-0.58%)
Jan 05, 2017 73.87 74.20 73.28 73.81 1,963,894 -0.36(-0.49%)
Jan 04, 2017 73.75 74.53 73.75 74.17 2,672,599 +0.56(+0.76%)
Jan 03, 2017 73.47 74.10 72.67 73.61 2,631,513 +0.21(+0.29%)
Dec 30, 2016 73.40 73.40 73.40 0 -0.41(-0.56%)
Dec 29, 2016 74.22 74.69 73.76 73.81 1,626,720 -0.57(-0.77%)
Dec 28, 2016 75.25 75.31 74.22 74.38 1,625,196 -0.58(-0.77%)
Dec 27, 2016 75.11 75.34 74.89 74.96 1,328,252 +0.03(+0.04%)
Dec 23, 2016 74.93 74.93 74.93 0 -0.14(-0.19%)
Dec 22, 2016 75.14 75.41 74.80 75.07 1,612,803 -0.39(-0.52%)
Dec 21, 2016 75.26 75.86 75.15 75.46 1,861,102 +0.20(+0.27%)
Dec 20, 2016 75.10 75.38 74.81 75.26 2,128,907 +0.23(+0.31%)
Dec 19, 2016 74.96 75.15 74.63 75.03 2,351,480 +0.17(+0.23%)
Dec 16, 2016 75.04 75.20 74.28 74.86 4,997,228 -0.03(-0.04%)
Dec 15, 2016 73.81 75.00 73.50 74.89 3,767,981 +1.18(+1.60%)
Dec 14, 2016 74.77 74.88 73.38 73.71 5,128,963 -1.04(-1.39%)
Dec 13, 2016 75.33 75.38 74.50 74.75 2,362,979 -0.34(-0.45%)
Dec 12, 2016 75.04 75.67 74.72 75.09 3,652,751 +0.24(+0.32%)
Dec 09, 2016 74.90 74.98 74.20 74.85 2,358,921 +0.17(+0.23%)
Dec 08, 2016 74.00 74.97 73.52 74.68 2,861,705 +0.86(+1.16%)
Dec 07, 2016 72.58 74.02 72.50 73.82 3,136,881 +1.09(+1.50%)
Dec 06, 2016 72.59 72.80 72.02 72.73 1,981,385 -0.16(-0.22%)
Dec 05, 2016 73.48 74.04 72.65 72.89 3,432,101 -0.24(-0.33%)
Dec 02, 2016 73.73 73.79 72.90 73.13 3,233,772 -0.49(-0.67%)
Dec 01, 2016 73.75 74.60 73.47 73.62 4,813,769 +0.01(+0.01%)
Nov 30, 2016 71.58 73.69 71.12 73.61 5,184,790 +2.41(+3.38%)
Nov 29, 2016 70.77 71.33 70.35 71.20 2,473,001 +0.31(+0.44%)
Nov 28, 2016 70.89 71.06 70.29 70.89 2,830,405 -0.11(-0.15%)
Nov 25, 2016 70.69 71.00 70.30 71.00 1,591,899 +0.68(+0.97%)
Nov 23, 2016 70.32 70.32 70.32 0 -0.59(-0.83%)
Nov 22, 2016 70.06 71.20 69.81 70.91 3,726,657 +0.84(+1.20%)
Nov 21, 2016 69.18 70.15 69.09 70.07 3,007,480 +1.23(+1.79%)
Nov 18, 2016 69.02 69.07 68.46 68.84 1,842,077 -0.33(-0.48%)
Nov 17, 2016 69.20 69.25 68.26 69.17 1,878,475 +0.29(+0.42%)
Nov 16, 2016 68.37 69.64 68.28 68.88 1,836,607 +0.24(+0.35%)
Nov 15, 2016 69.13 69.17 67.48 68.64 2,202,480 -0.43(-0.62%)
Nov 14, 2016 69.63 69.96 68.60 69.07 3,368,465 -0.14(-0.20%)
Nov 11, 2016 70.73 70.90 67.72 69.21 5,739,800 -1.74(-2.45%)
Nov 10, 2016 69.97 71.22 69.79 70.95 4,866,673 +0.67(+0.95%)
Nov 09, 2016 66.20 70.37 66.19 70.28 5,745,565 +1.02(+1.47%)
Nov 08, 2016 69.66 69.71 69.11 69.26 4,315,996 -0.25(-0.36%)
Nov 07, 2016 69.44 69.72 68.88 69.51 3,047,079 +0.90(+1.31%)
Nov 04, 2016 68.69 68.93 68.17 68.61 3,505,804 +0.11(+0.16%)
Nov 03, 2016 68.61 68.70 68.29 68.50 2,507,180 +0.14(+0.20%)
Nov 02, 2016 68.49 68.56 68.01 68.36 3,055,737 -0.08(-0.12%)
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.