Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.50 60.50 59.05 59.05 3,515,241 -2.22(-3.62%)
Nov 29, 2016 60.63 61.45 60.59 61.27 2,770,373 +0.37(+0.61%)
Nov 28, 2016 60.00 61.14 59.95 60.90 2,702,856 +1.18(+1.98%)
Nov 25, 2016 59.07 59.95 59.05 59.72 984,818 +0.90(+1.53%)
Nov 23, 2016 58.82 58.82 58.82 0 -0.35(-0.59%)
Nov 22, 2016 59.32 59.39 58.88 59.17 4,091,374 -0.15(-0.25%)
Nov 21, 2016 58.62 59.38 58.61 59.32 2,462,123 +0.88(+1.51%)
Nov 18, 2016 58.84 59.23 58.31 58.44 2,775,742 -0.42(-0.71%)
Nov 17, 2016 58.80 59.32 58.80 58.86 2,307,234 -0.13(-0.22%)
Nov 16, 2016 59.46 59.68 58.53 58.99 2,754,893 -0.47(-0.79%)
Nov 15, 2016 58.97 59.74 58.95 59.46 3,537,934 +0.74(+1.26%)
Nov 14, 2016 59.59 59.68 58.16 58.72 7,074,577 -1.27(-2.12%)
Nov 11, 2016 59.76 60.88 59.55 59.99 3,539,837 +0.25(+0.42%)
Nov 10, 2016 61.00 61.00 58.57 59.74 5,057,359 -1.51(-2.47%)
Nov 09, 2016 62.01 62.01 61.02 61.25 3,160,704 -1.98(-3.13%)
Nov 08, 2016 62.89 63.68 62.87 63.23 2,970,789 -0.01(-0.02%)
Nov 07, 2016 62.63 63.28 61.62 63.24 3,102,530 +0.84(+1.35%)
Nov 04, 2016 63.25 63.74 62.36 62.40 2,966,923 -0.52(-0.83%)
Nov 03, 2016 62.47 63.37 62.18 62.92 2,401,806 +0.31(+0.50%)
Nov 02, 2016 62.74 62.89 61.92 62.61 3,156,164 -0.77(-1.21%)
Nov 01, 2016 64.55 64.90 63.11 63.38 4,536,329 -1.46(-2.25%)
Oct 31, 2016 63.59 65.25 63.57 64.84 4,076,402 +1.43(+2.26%)
Oct 28, 2016 63.23 63.85 63.16 63.41 2,351,889 +0.22(+0.35%)
Oct 27, 2016 63.31 63.47 62.76 63.19 2,305,032 -0.34(-0.54%)
Oct 26, 2016 63.35 63.87 62.94 63.53 2,250,805 +0.07(+0.11%)
Oct 25, 2016 62.82 63.71 62.77 63.46 2,535,075 +0.43(+0.68%)
Oct 24, 2016 62.76 63.13 62.48 63.03 1,677,416 +0.55(+0.88%)
Oct 21, 2016 62.59 62.80 62.21 62.48 1,782,741 -0.43(-0.68%)
Oct 20, 2016 63.22 63.41 62.77 62.91 1,682,700 -0.28(-0.44%)
Oct 19, 2016 63.38 63.44 62.86 63.19 2,351,365 -0.18(-0.28%)
Oct 18, 2016 63.27 63.48 62.46 63.37 2,833,853 +0.40(+0.64%)
Oct 17, 2016 62.50 63.14 62.43 62.97 2,767,877 +0.67(+1.08%)
Oct 14, 2016 62.25 62.83 61.97 62.30 2,490,069 -0.23(-0.37%)
Oct 13, 2016 61.86 63.01 61.80 62.53 3,456,987 +0.53(+0.85%)
Oct 12, 2016 61.43 62.19 61.43 62.00 2,648,442 +0.66(+1.08%)
Oct 11, 2016 61.98 62.28 61.28 61.34 2,157,646 -0.87(-1.40%)
Oct 10, 2016 61.97 62.31 61.72 62.21 1,633,689 +0.42(+0.68%)
Oct 07, 2016 62.70 63.15 61.75 61.79 3,345,269 -0.46(-0.74%)
Oct 06, 2016 62.07 62.51 61.72 62.25 3,195,839 +0.07(+0.11%)
Oct 05, 2016 62.19 63.03 61.98 62.18 3,825,863 +0.00(+0.00%)
Oct 04, 2016 63.47 63.47 61.82 62.18 3,586,483 -1.33(-2.09%)
Oct 03, 2016 64.04 64.06 63.05 63.51 2,810,423 -0.70(-1.09%)
Sep 30, 2016 64.80 65.07 63.75 64.21 4,149,635 -0.29(-0.45%)
Sep 29, 2016 65.42 65.42 64.10 64.50 3,630,533 -0.86(-1.32%)
Sep 28, 2016 65.65 65.78 64.78 65.36 2,515,904 -0.14(-0.21%)
Sep 27, 2016 66.66 66.96 65.37 65.50 2,229,779 -0.86(-1.30%)
Sep 26, 2016 66.66 66.74 66.15 66.36 1,745,753 -0.30(-0.45%)
Sep 23, 2016 66.48 66.87 66.09 66.66 2,031,124 +0.06(+0.09%)
Sep 22, 2016 66.51 66.79 66.20 66.60 2,582,455 +0.41(+0.62%)
Sep 21, 2016 64.95 66.27 64.91 66.19 3,381,417 +1.18(+1.82%)
Sep 20, 2016 65.23 65.69 65.01 65.01 2,233,058 -0.41(-0.63%)
Sep 19, 2016 65.00 65.49 64.81 65.42 2,185,863 +0.61(+0.94%)
Sep 16, 2016 64.16 64.88 63.88 64.81 3,751,526 +0.51(+0.79%)
Sep 15, 2016 63.94 64.47 63.71 64.30 2,461,836 +0.28(+0.44%)
Sep 14, 2016 64.76 64.76 63.70 64.02 2,820,620 +0.21(+0.33%)
Sep 13, 2016 64.52 64.90 63.56 63.81 3,845,791 -0.90(-1.39%)
Sep 12, 2016 63.68 64.89 63.68 64.71 2,815,071 +1.00(+1.57%)
Sep 09, 2016 65.51 65.60 63.62 63.71 3,341,289 -2.39(-3.62%)
Sep 08, 2016 65.89 66.35 65.77 66.10 1,834,065 +0.05(+0.08%)
Sep 07, 2016 65.97 66.24 65.65 66.05 1,992,804 +0.01(+0.02%)
Sep 06, 2016 65.51 66.17 65.40 66.04 2,430,990 +0.80(+1.23%)
Sep 02, 2016 64.57 65.24 65.24 65.24 2,209,500 +0.83(+1.29%)
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.