Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 65.15 65.56 64.50 65.40 2,130,521 +0.48(+0.74%)
Aug 31, 2016 64.97 65.21 64.26 64.92 584,156 +0.12(+0.19%)
Aug 30, 2016 65.11 65.57 64.46 64.80 780,244 -0.31(-0.48%)
Aug 29, 2016 63.90 65.67 63.81 65.11 1,281,104 +1.51(+2.37%)
Aug 26, 2016 63.05 63.76 62.80 63.60 1,166,266 +0.57(+0.90%)
Aug 25, 2016 62.74 63.63 62.68 63.03 1,425,143 -0.02(-0.03%)
Aug 24, 2016 64.00 64.68 62.91 63.05 828,148 -1.12(-1.75%)
Aug 23, 2016 64.17 64.62 63.76 64.17 870,791 +0.23(+0.36%)
Aug 22, 2016 64.63 65.26 63.59 63.94 1,233,773 -0.69(-1.07%)
Aug 19, 2016 64.99 65.46 63.85 64.63 1,239,766 -0.92(-1.40%)
Aug 18, 2016 62.47 65.73 62.47 65.55 1,800,077 +2.95(+4.71%)
Aug 17, 2016 64.33 64.50 61.20 62.60 2,196,515 -1.65(-2.57%)
Aug 16, 2016 66.16 66.23 64.24 64.25 911,423 -1.97(-2.97%)
Aug 15, 2016 66.76 67.19 66.13 66.22 1,055,431 -0.58(-0.87%)
Aug 12, 2016 66.51 67.21 65.89 66.80 1,117,925 +0.36(+0.54%)
Aug 11, 2016 66.77 67.24 66.11 66.44 1,324,912 -0.38(-0.57%)
Aug 10, 2016 66.93 67.00 65.80 66.82 1,210,169 -0.19(-0.28%)
Aug 09, 2016 68.35 68.51 66.98 67.01 861,848 -1.31(-1.92%)
Aug 08, 2016 70.75 71.36 68.12 68.32 1,526,537 -2.59(-3.65%)
Aug 05, 2016 70.62 71.37 70.16 70.91 1,279,622 +0.70(+1.00%)
Aug 04, 2016 72.25 72.78 69.70 70.21 2,295,039 -2.10(-2.90%)
Aug 03, 2016 71.40 72.56 68.70 72.31 2,991,660 +0.27(+0.37%)
Aug 02, 2016 72.00 73.39 70.52 72.04 1,531,884 -0.19(-0.26%)
Aug 01, 2016 75.37 75.67 72.08 72.23 1,061,901 -2.78(-3.71%)
Jul 29, 2016 73.95 75.14 73.40 75.01 1,049,034 +0.73(+0.98%)
Jul 28, 2016 75.70 75.70 74.01 74.28 1,063,216 -1.56(-2.06%)
Jul 27, 2016 77.69 77.69 75.68 75.84 825,651 -1.41(-1.83%)
Jul 26, 2016 77.28 77.49 76.29 77.25 868,657 +0.15(+0.19%)
Jul 25, 2016 79.16 79.26 76.79 77.10 950,566 -2.19(-2.76%)
Jul 22, 2016 78.93 80.01 78.01 79.29 518,223 +0.74(+0.94%)
Jul 21, 2016 78.91 79.89 78.04 78.55 669,942 -0.69(-0.87%)
Jul 20, 2016 79.05 79.53 78.32 79.24 716,885 +0.54(+0.69%)
Jul 19, 2016 78.94 79.29 77.65 78.70 575,702 -0.24(-0.30%)
Jul 18, 2016 79.06 79.32 78.56 78.94 429,619 +0.17(+0.22%)
Jul 15, 2016 79.01 79.23 78.08 78.77 555,879 -0.19(-0.24%)
Jul 14, 2016 81.34 81.34 78.93 78.96 599,720 -1.58(-1.96%)
Jul 13, 2016 80.32 80.80 79.85 80.54 580,586 +0.28(+0.35%)
Jul 12, 2016 80.16 80.61 79.97 80.26 946,189 +0.53(+0.66%)
Jul 11, 2016 78.83 80.19 78.83 79.73 1,143,033 +1.07(+1.36%)
Jul 08, 2016 77.15 78.79 76.40 78.66 1,108,299 +2.26(+2.96%)
Jul 07, 2016 76.39 77.78 76.13 76.40 1,173,355 +2.15(+2.90%)
Jul 05, 2016 76.07 76.07 73.24 74.25 1,184,946 -2.05(-2.69%)
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.