Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 67.49 68.49 64.65 68.12 2,183,508 +0.74(+1.10%)
Nov 29, 2016 64.82 67.95 64.70 67.38 2,074,132 +2.50(+3.85%)
Nov 28, 2016 65.97 66.61 64.74 64.88 939,884 -1.34(-2.02%)
Nov 25, 2016 65.91 67.17 65.44 66.22 296,468 +0.47(+0.71%)
Nov 23, 2016 65.75 65.75 65.75 0 +0.77(+1.18%)
Nov 22, 2016 67.84 67.84 64.73 64.98 1,153,084 -2.74(-4.05%)
Nov 21, 2016 67.54 68.33 66.86 67.72 907,211 +0.26(+0.39%)
Nov 18, 2016 68.46 68.74 67.09 67.46 777,066 -0.85(-1.24%)
Nov 17, 2016 66.66 68.55 66.57 68.31 1,391,977 +1.60(+2.40%)
Nov 16, 2016 64.81 67.10 64.77 66.71 1,069,836 +1.39(+2.13%)
Nov 15, 2016 63.43 65.56 63.05 65.32 927,585 +1.73(+2.72%)
Nov 14, 2016 60.79 64.54 60.79 63.59 939,618 +2.85(+4.69%)
Nov 11, 2016 60.09 60.91 59.54 60.74 1,302,609 +0.83(+1.39%)
Nov 10, 2016 60.09 60.70 59.19 59.91 2,830,161 +0.45(+0.76%)
Nov 09, 2016 58.73 59.65 57.32 59.46 6,309,087 -7.85(-11.66%)
Nov 08, 2016 66.47 67.71 65.78 67.31 1,181,431 +0.49(+0.73%)
Nov 07, 2016 65.25 67.43 65.17 66.82 1,274,453 +2.57(+4.00%)
Nov 04, 2016 62.82 65.47 62.43 64.25 1,372,603 +1.64(+2.62%)
Nov 03, 2016 64.81 66.96 62.35 62.61 1,893,680 -2.18(-3.36%)
Nov 02, 2016 62.19 65.32 61.38 64.79 2,433,305 +5.04(+8.44%)
Nov 01, 2016 60.01 61.30 58.61 59.75 1,502,121 +0.00(+0.00%)
Oct 31, 2016 58.60 60.23 58.60 59.75 1,698,447 +1.59(+2.73%)
Oct 28, 2016 58.53 59.67 57.75 58.16 2,521,917 -0.32(-0.55%)
Oct 27, 2016 61.31 61.40 58.24 58.48 2,536,449 -3.17(-5.14%)
Oct 26, 2016 65.00 65.06 61.13 61.65 1,351,152 -3.42(-5.26%)
Oct 25, 2016 65.00 65.63 64.93 65.07 791,701 +0.01(+0.02%)
Oct 24, 2016 66.00 66.30 65.03 65.06 530,880 -0.43(-0.66%)
Oct 21, 2016 66.88 66.88 64.79 65.49 1,342,523 -1.51(-2.25%)
Oct 20, 2016 66.45 67.11 65.95 67.00 779,964 +0.54(+0.81%)
Oct 19, 2016 65.71 66.91 64.78 66.46 1,125,827 +0.78(+1.19%)
Oct 18, 2016 64.50 65.94 64.42 65.68 486,769 +1.73(+2.71%)
Oct 17, 2016 64.58 64.67 63.43 63.95 511,364 -0.94(-1.45%)
Oct 14, 2016 66.00 66.13 64.73 64.89 522,429 -0.83(-1.26%)
Oct 13, 2016 63.07 65.75 63.07 65.72 1,317,915 +2.24(+3.53%)
Oct 12, 2016 66.21 66.47 63.45 63.48 1,104,519 -2.44(-3.70%)
Oct 11, 2016 67.02 67.28 65.81 65.92 687,665 -1.46(-2.17%)
Oct 10, 2016 66.46 67.56 66.31 67.38 622,018 +1.35(+2.04%)
Oct 07, 2016 66.85 67.07 65.01 66.03 994,485 -0.48(-0.72%)
Oct 06, 2016 67.03 67.17 65.48 66.51 580,539 -0.46(-0.69%)
Oct 05, 2016 66.17 67.67 65.67 66.97 901,581 +1.18(+1.79%)
Oct 04, 2016 66.29 66.88 65.29 65.79 888,657 -0.47(-0.71%)
Oct 03, 2016 66.65 67.12 65.59 66.26 641,763 -0.79(-1.18%)
Sep 30, 2016 66.37 67.46 65.00 67.05 714,307 +1.02(+1.54%)
Sep 29, 2016 66.40 67.12 65.33 66.03 762,124 -0.55(-0.83%)
Sep 28, 2016 65.49 66.68 64.85 66.58 644,619 +1.17(+1.79%)
Sep 27, 2016 64.71 65.52 64.28 65.41 614,244 +0.90(+1.40%)
Sep 26, 2016 65.18 66.18 63.18 64.51 1,059,108 -0.27(-0.42%)
Sep 23, 2016 65.14 66.29 64.35 64.78 1,051,483 -0.76(-1.16%)
Sep 22, 2016 63.73 66.24 63.73 65.54 1,538,957 +1.67(+2.61%)
Sep 21, 2016 62.69 64.08 62.69 63.87 1,268,970 +1.02(+1.62%)
Sep 20, 2016 65.03 65.26 62.47 62.85 2,041,773 -2.19(-3.37%)
Sep 19, 2016 65.56 67.29 64.80 65.04 813,146 -0.42(-0.64%)
Sep 16, 2016 64.70 65.83 64.70 65.46 975,650 +0.35(+0.54%)
Sep 15, 2016 65.15 65.75 64.36 65.11 1,163,571 -0.42(-0.64%)
Sep 14, 2016 67.43 67.52 64.85 65.53 1,528,399 -1.69(-2.51%)
Sep 13, 2016 68.54 68.85 67.03 67.22 1,174,374 -2.19(-3.16%)
Sep 12, 2016 67.61 69.60 67.32 69.41 772,239 +1.41(+2.07%)
Sep 09, 2016 68.69 69.14 67.70 68.00 848,727 -1.37(-1.97%)
Sep 08, 2016 67.73 69.53 67.11 69.37 1,217,928 +1.82(+2.69%)
Sep 07, 2016 66.56 67.90 65.62 67.55 1,286,327 +1.24(+1.87%)
Sep 06, 2016 67.17 67.97 65.59 66.31 813,194 -0.98(-1.46%)
Sep 02, 2016 65.35 67.29 67.29 67.29 1,954,900 +1.89(+2.89%)
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.