Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 73.45 73.88 72.74 73.35 1,772,357 -0.03(-0.04%)
Oct 28, 2016 74.69 74.84 72.86 73.38 2,375,621 -1.20(-1.61%)
Oct 27, 2016 75.32 75.43 74.56 74.58 1,313,387 -1.11(-1.47%)
Oct 26, 2016 75.88 76.38 75.37 75.69 874,918 -0.21(-0.28%)
Oct 25, 2016 76.16 76.40 75.82 75.90 744,383 -0.53(-0.70%)
Oct 24, 2016 76.37 76.87 76.12 76.43 1,023,783 +0.60(+0.79%)
Oct 21, 2016 75.61 76.34 74.87 75.83 915,530 -0.41(-0.54%)
Oct 20, 2016 77.88 77.90 75.73 76.24 1,369,130 -1.82(-2.33%)
Oct 19, 2016 77.12 78.17 76.89 78.06 1,564,580 +1.05(+1.36%)
Oct 18, 2016 76.33 77.17 76.15 77.01 1,460,971 +1.33(+1.76%)
Oct 17, 2016 75.66 76.03 75.31 75.68 1,309,430 +0.25(+0.33%)
Oct 14, 2016 75.32 75.94 75.28 75.43 559,314 +0.63(+0.84%)
Oct 13, 2016 74.05 74.98 73.64 74.81 621,900 -0.09(-0.11%)
Oct 12, 2016 74.76 75.05 74.44 74.89 385,555 +0.30(+0.40%)
Oct 11, 2016 75.13 75.20 74.01 74.60 823,165 -0.80(-1.06%)
Oct 10, 2016 75.05 75.45 74.98 75.40 779,938 +0.86(+1.15%)
Oct 07, 2016 75.98 75.98 74.41 74.54 699,476 -1.17(-1.55%)
Oct 06, 2016 75.62 75.96 75.18 75.71 878,880 +0.14(+0.19%)
Oct 05, 2016 75.95 76.00 75.36 75.57 1,004,626 -0.03(-0.04%)
Oct 04, 2016 76.83 77.00 75.56 75.60 842,516 -1.35(-1.76%)
Oct 03, 2016 77.61 77.73 76.69 76.95 1,058,576 -1.05(-1.34%)
Sep 30, 2016 77.35 78.27 76.69 77.99 2,351,229 +1.00(+1.30%)
Sep 29, 2016 76.55 77.28 76.54 77.00 1,733,916 +0.45(+0.58%)
Sep 28, 2016 75.66 76.61 75.56 76.55 774,115 +0.83(+1.09%)
Sep 27, 2016 74.72 75.88 74.55 75.72 1,197,086 +0.49(+0.66%)
Sep 26, 2016 75.37 75.68 75.17 75.23 777,396 -0.29(-0.38%)
Sep 23, 2016 75.47 75.97 75.23 75.51 813,746 -0.33(-0.44%)
Sep 22, 2016 75.64 76.08 75.57 75.84 971,104 +0.57(+0.76%)
Sep 21, 2016 74.90 75.33 74.31 75.27 1,263,459 +0.47(+0.62%)
Sep 20, 2016 75.15 75.27 74.67 74.81 1,013,034 +0.22(+0.29%)
Sep 19, 2016 75.17 75.17 74.42 74.59 1,268,392 -0.09(-0.11%)
Sep 16, 2016 74.35 74.75 73.85 74.67 3,597,911 +0.15(+0.20%)
Sep 15, 2016 73.34 74.57 72.96 74.52 1,844,194 +1.15(+1.57%)
Sep 14, 2016 73.36 73.86 73.08 73.37 1,412,682 -0.07(-0.09%)
Sep 13, 2016 73.64 74.65 73.20 73.44 1,568,548 -0.81(-1.09%)
Sep 12, 2016 73.68 74.46 73.60 74.25 3,560,157 +0.20(+0.27%)
Sep 09, 2016 75.79 75.80 74.05 74.05 1,103,209 -2.19(-2.87%)
Sep 08, 2016 76.61 76.87 76.16 76.23 692,255 -0.52(-0.68%)
Sep 07, 2016 76.84 77.00 76.19 76.76 1,125,101 -0.31(-0.41%)
Sep 06, 2016 77.10 77.27 76.59 77.07 1,353,881 +0.30(+0.40%)
Sep 02, 2016 76.39 76.77 76.77 76.77 977,896 +0.77(+1.01%)
Sep 01, 2016 75.56 76.03 74.90 76.00 2,506,943 +0.63(+0.83%)
Aug 31, 2016 74.74 75.50 74.52 75.37 1,704,566 +0.23(+0.30%)
Aug 30, 2016 74.80 75.22 74.66 75.14 898,524 +0.13(+0.18%)
Aug 29, 2016 74.82 75.35 74.52 75.01 1,309,449 +0.24(+0.32%)
Aug 26, 2016 76.15 76.15 74.28 74.77 1,392,906 -1.07(-1.42%)
Aug 25, 2016 75.79 76.19 75.47 75.84 859,345 +0.01(+0.01%)
Aug 24, 2016 76.34 76.68 75.69 75.83 762,924 -0.68(-0.89%)
Aug 23, 2016 76.68 76.75 76.27 76.52 1,024,041 -0.16(-0.21%)
Aug 22, 2016 76.14 76.68 76.06 76.68 1,171,695 +0.11(+0.15%)
Aug 19, 2016 75.84 76.63 75.28 76.56 1,363,335 +0.29(+0.39%)
Aug 18, 2016 76.37 76.46 75.89 76.27 1,822,157 +0.01(+0.01%)
Aug 17, 2016 76.27 76.34 75.81 76.26 1,064,512 -0.03(-0.04%)
Aug 16, 2016 76.46 76.73 76.11 76.29 1,047,875 -0.43(-0.56%)
Aug 15, 2016 76.09 76.90 76.09 76.72 1,460,156 +0.42(+0.55%)
Aug 12, 2016 76.63 76.96 75.96 76.30 1,097,059 -0.25(-0.32%)
Aug 11, 2016 76.62 76.80 76.18 76.55 1,107,466 +0.35(+0.46%)
Aug 10, 2016 76.18 76.75 75.73 76.19 1,522,686 +0.11(+0.15%)
Aug 09, 2016 76.59 77.20 75.67 76.08 2,161,722 -0.12(-0.16%)
Aug 08, 2016 75.19 76.44 74.79 76.20 3,526,760 +1.00(+1.33%)
Aug 05, 2016 74.60 75.48 74.04 75.21 3,486,235 +0.61(+0.82%)
Aug 04, 2016 70.85 74.83 70.85 74.60 7,619,667 +7.99(+12.00%)
Aug 03, 2016 66.59 66.81 66.29 66.61 1,736,902 +0.05(+0.07%)
Aug 02, 2016 66.96 67.22 66.34 66.56 1,319,386 -0.62(-0.92%)
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.