Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 64.41 64.70 64.22 64.41 2,030,777 -0.16(-0.25%)
Aug 31, 2016 64.55 64.61 64.07 64.57 3,163,296 +0.25(+0.39%)
Aug 30, 2016 65.21 65.50 64.26 64.32 3,295,131 -0.86(-1.32%)
Aug 29, 2016 64.87 65.37 64.82 65.18 2,269,259 +0.49(+0.76%)
Aug 26, 2016 66.42 66.91 64.63 64.69 3,314,639 -1.68(-2.53%)
Aug 25, 2016 66.41 66.64 66.22 66.37 1,594,196 +0.03(+0.05%)
Aug 24, 2016 66.12 66.47 65.76 66.34 1,584,100 +0.06(+0.09%)
Aug 23, 2016 66.64 66.99 66.28 66.28 1,858,475 -0.24(-0.36%)
Aug 22, 2016 66.56 66.90 66.32 66.52 1,595,111 +0.15(+0.23%)
Aug 19, 2016 67.11 67.36 66.14 66.37 2,056,772 -1.03(-1.53%)
Aug 18, 2016 66.37 67.42 66.27 67.40 3,464,238 +0.90(+1.35%)
Aug 17, 2016 65.75 66.62 65.08 66.50 3,340,030 +0.82(+1.25%)
Aug 16, 2016 66.36 66.44 65.68 65.68 2,380,905 -0.84(-1.26%)
Aug 15, 2016 67.63 67.80 66.49 66.52 1,943,833 -1.03(-1.52%)
Aug 12, 2016 67.94 68.18 67.51 67.55 1,373,256 -0.17(-0.25%)
Aug 11, 2016 67.60 67.73 67.21 67.72 2,133,553 +0.16(+0.24%)
Aug 10, 2016 67.47 67.76 67.22 67.56 1,289,089 +0.17(+0.25%)
Aug 09, 2016 67.19 67.60 66.99 67.39 1,747,173 +0.24(+0.36%)
Aug 08, 2016 67.44 67.84 67.00 67.15 1,876,469 -0.70(-1.03%)
Aug 05, 2016 68.48 68.56 67.63 67.85 3,774,802 -0.79(-1.15%)
Aug 04, 2016 68.57 69.04 68.39 68.64 1,797,590 +0.19(+0.28%)
Aug 03, 2016 68.84 69.03 68.12 68.45 1,959,429 -0.56(-0.81%)
Aug 02, 2016 68.95 69.26 68.58 69.01 1,894,225 -0.30(-0.43%)
Aug 01, 2016 68.87 69.48 68.87 69.31 1,669,534 +0.01(+0.01%)
Jul 29, 2016 68.84 69.56 68.82 69.30 2,490,159 +0.38(+0.55%)
Jul 28, 2016 68.97 69.22 68.58 68.92 2,640,389 +0.06(+0.09%)
Jul 27, 2016 69.54 69.63 68.25 68.86 3,190,530 -0.88(-1.26%)
Jul 26, 2016 70.24 70.27 69.33 69.74 2,375,136 -0.03(-0.04%)
Jul 25, 2016 70.08 70.16 69.45 69.77 1,966,570 -0.29(-0.41%)
Jul 22, 2016 69.47 70.25 69.16 70.06 2,452,846 +0.63(+0.91%)
Jul 21, 2016 69.18 69.45 68.70 69.43 3,198,286 +0.08(+0.12%)
Jul 20, 2016 69.80 69.87 69.21 69.35 1,458,473 -0.42(-0.60%)
Jul 19, 2016 70.00 70.10 69.32 69.77 1,821,588 -0.18(-0.26%)
Jul 18, 2016 69.73 70.11 69.68 69.95 1,581,401 +0.31(+0.45%)
Jul 15, 2016 69.44 69.74 69.17 69.64 2,264,316 +0.26(+0.37%)
Jul 14, 2016 69.46 69.90 69.15 69.38 2,472,652 -0.63(-0.90%)
Jul 13, 2016 69.92 70.14 69.63 70.01 2,007,135 +0.43(+0.62%)
Jul 12, 2016 70.25 70.42 69.51 69.58 2,866,106 -1.12(-1.58%)
Jul 11, 2016 70.43 70.76 69.68 70.70 2,065,126 -0.01(-0.01%)
Jul 08, 2016 70.02 70.81 70.28 70.71 2,690,534 +0.43(+0.61%)
Jul 07, 2016 70.96 70.98 70.12 70.28 2,989,803 -0.99(-1.39%)
Jul 06, 2016 70.81 71.32 70.43 71.27 2,990,302 +0.46(+0.65%)
Jul 05, 2016 70.29 70.92 70.15 70.81 1,935,179 +0.67(+0.96%)
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.