Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 69.45 69.93 69.39 69.59 4,165,346 +0.45(+0.65%)
Sep 29, 2016 69.67 69.78 68.70 69.14 3,768,545 -0.84(-1.20%)
Sep 28, 2016 70.10 70.38 69.39 69.98 2,845,507 -0.15(-0.21%)
Sep 27, 2016 69.91 70.17 69.03 70.13 7,944,596 +1.18(+1.71%)
Sep 26, 2016 70.23 70.36 68.93 68.95 4,996,434 -1.42(-2.02%)
Sep 23, 2016 70.21 70.63 70.04 70.37 2,534,497 -0.11(-0.16%)
Sep 22, 2016 70.28 70.63 70.00 70.49 3,044,361 +0.36(+0.52%)
Sep 21, 2016 69.19 70.23 69.09 70.12 3,630,031 +0.86(+1.24%)
Sep 20, 2016 69.05 69.67 68.75 69.26 4,186,044 +0.62(+0.91%)
Sep 19, 2016 68.32 68.82 68.06 68.64 3,830,648 +0.31(+0.46%)
Sep 16, 2016 68.24 68.42 67.78 68.33 4,907,301 -0.02(-0.03%)
Sep 15, 2016 67.74 68.55 67.43 68.34 3,060,438 +0.46(+0.68%)
Sep 14, 2016 68.21 68.71 67.65 67.89 3,068,776 -0.16(-0.24%)
Sep 13, 2016 68.39 68.39 67.62 68.05 3,631,656 -0.52(-0.76%)
Sep 12, 2016 67.62 68.75 67.47 68.57 3,792,980 +0.73(+1.07%)
Sep 09, 2016 69.04 69.04 67.81 67.84 4,788,936 -1.43(-2.07%)
Sep 08, 2016 69.39 69.52 68.86 69.27 5,080,631 +1.13(+1.65%)
Sep 07, 2016 68.06 68.40 67.86 68.15 3,427,736 +0.07(+0.10%)
Sep 06, 2016 66.87 68.24 66.87 68.08 6,375,993 +1.44(+2.16%)
Sep 02, 2016 67.22 66.64 66.64 66.64 4,547,823 -0.33(-0.49%)
Sep 01, 2016 67.42 67.63 66.59 66.97 4,088,014 -0.45(-0.67%)
Aug 31, 2016 67.54 67.71 67.23 67.42 2,517,188 -0.02(-0.03%)
Aug 30, 2016 68.15 68.15 67.31 67.43 2,336,821 -0.72(-1.06%)
Aug 29, 2016 67.92 68.28 67.68 68.15 2,541,013 +0.31(+0.46%)
Aug 26, 2016 67.68 68.34 67.49 67.84 3,001,186 +0.20(+0.29%)
Aug 25, 2016 68.02 68.65 67.46 67.64 3,229,783 -0.37(-0.55%)
Aug 24, 2016 69.11 69.36 67.79 68.02 3,947,635 -0.98(-1.42%)
Aug 23, 2016 69.09 69.34 68.89 68.99 3,929,826 +0.24(+0.35%)
Aug 22, 2016 68.78 69.28 68.52 68.75 3,640,930 +0.20(+0.29%)
Aug 19, 2016 68.98 69.19 68.31 68.55 4,320,181 -0.62(-0.90%)
Aug 18, 2016 69.45 69.70 68.93 69.18 3,503,334 -0.29(-0.41%)
Aug 17, 2016 69.51 69.67 69.00 69.46 2,905,731 +0.23(+0.34%)
Aug 16, 2016 69.58 69.71 69.23 69.23 2,489,612 -0.36(-0.52%)
Aug 15, 2016 69.65 69.91 69.43 69.59 3,206,543 +0.03(+0.05%)
Aug 12, 2016 69.53 69.99 69.28 69.56 2,912,052 -0.29(-0.42%)
Aug 11, 2016 69.35 69.94 69.35 69.85 2,777,080 +0.45(+0.65%)
Aug 10, 2016 69.03 69.93 68.64 69.40 5,752,798 -0.82(-1.17%)
Aug 09, 2016 70.44 70.77 69.53 70.22 2,603,317 -0.09(-0.12%)
Aug 08, 2016 70.17 70.52 69.32 70.31 4,906,302 +0.03(+0.05%)
Aug 05, 2016 71.01 71.10 69.82 70.27 6,832,474 -0.74(-1.04%)
Aug 04, 2016 71.53 71.53 70.97 71.01 2,430,104 -0.26(-0.36%)
Aug 03, 2016 71.88 71.88 70.96 71.27 3,413,239 -0.52(-0.72%)
Aug 02, 2016 71.63 72.12 71.14 71.79 3,876,626 +0.12(+0.17%)
Aug 01, 2016 71.53 72.19 71.46 71.67 3,634,083 +0.25(+0.35%)
Jul 29, 2016 71.57 71.90 71.20 71.42 3,500,613 -0.03(-0.05%)
Jul 28, 2016 71.73 71.85 70.61 71.45 5,642,860 -0.40(-0.56%)
Jul 27, 2016 70.87 72.02 70.78 71.86 4,708,913 +1.13(+1.60%)
Jul 26, 2016 71.30 71.81 70.33 70.73 5,959,613 +0.09(+0.13%)
Jul 25, 2016 70.30 70.65 69.79 70.63 4,851,346 +0.34(+0.48%)
Jul 22, 2016 69.27 70.40 69.17 70.30 5,009,869 +1.03(+1.48%)
Jul 21, 2016 69.10 69.45 68.95 69.27 3,149,930 +0.10(+0.15%)
Jul 20, 2016 69.16 69.38 68.92 69.17 3,262,612 +0.27(+0.39%)
Jul 19, 2016 68.80 69.14 68.57 68.90 3,834,369 +0.02(+0.02%)
Jul 18, 2016 69.25 69.44 68.80 68.89 3,583,563 -0.23(-0.34%)
Jul 15, 2016 69.77 69.79 68.88 69.12 5,256,605 -0.32(-0.46%)
Jul 14, 2016 68.50 69.52 68.41 69.44 4,437,968 +1.06(+1.55%)
Jul 13, 2016 68.85 68.95 68.35 68.38 3,385,816 -0.27(-0.39%)
Jul 12, 2016 68.61 68.79 68.04 68.64 5,141,463 +0.46(+0.67%)
Jul 11, 2016 68.53 68.73 68.02 68.19 4,017,416 -0.45(-0.65%)
Jul 08, 2016 68.34 68.84 68.34 68.64 3,638,462 +0.29(+0.43%)
Jul 07, 2016 68.78 68.97 67.76 68.34 4,163,536 -0.60(-0.87%)
Jul 06, 2016 68.34 69.27 68.15 68.95 5,419,837 +0.33(+0.48%)
Jul 05, 2016 67.90 68.84 67.85 68.62 3,814,471 +0.59(+0.87%)
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.