Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 75.32 75.32 73.94 74.50 5,039,591 -1.03(-1.36%)
Aug 30, 2016 76.65 76.70 75.34 75.53 3,312,838 -1.07(-1.39%)
Aug 29, 2016 76.35 76.70 76.08 76.59 2,278,571 +0.17(+0.22%)
Aug 26, 2016 76.94 77.53 76.29 76.42 3,440,742 -0.48(-0.63%)
Aug 25, 2016 76.91 77.27 76.59 76.91 3,455,531 -0.11(-0.15%)
Aug 24, 2016 77.41 77.91 76.96 77.02 4,308,307 -0.59(-0.76%)
Aug 23, 2016 77.89 78.09 76.88 77.61 5,992,662 +0.11(+0.15%)
Aug 22, 2016 76.57 77.91 76.30 77.50 9,077,660 +0.56(+0.73%)
Aug 19, 2016 67.79 77.61 69.93 76.94 26,939,248 +9.15(+13.49%)
Aug 18, 2016 67.98 68.43 67.61 67.79 4,585,674 -0.43(-0.63%)
Aug 17, 2016 68.72 69.00 68.05 68.22 3,137,798 -0.63(-0.92%)
Aug 16, 2016 68.89 69.09 68.50 68.86 2,210,234 -0.11(-0.17%)
Aug 15, 2016 67.98 69.30 67.81 68.97 3,027,470 +1.13(+1.66%)
Aug 12, 2016 68.72 68.93 67.69 67.84 4,326,804 -0.87(-1.27%)
Aug 11, 2016 68.98 69.14 68.65 68.72 3,147,294 -0.14(-0.20%)
Aug 10, 2016 69.59 69.77 68.72 68.86 2,020,867 -0.65(-0.94%)
Aug 09, 2016 69.61 70.05 69.07 69.51 3,481,989 -0.03(-0.04%)
Aug 08, 2016 69.21 69.60 69.09 69.53 3,062,823 +0.51(+0.74%)
Aug 05, 2016 68.79 69.46 68.47 69.02 2,792,146 +0.53(+0.77%)
Aug 04, 2016 69.08 69.39 68.20 68.50 2,537,192 -0.50(-0.73%)
Aug 03, 2016 68.51 69.26 68.47 69.00 2,117,067 +0.54(+0.79%)
Aug 02, 2016 68.16 68.67 68.16 68.46 3,953,513 +0.01(+0.01%)
Aug 01, 2016 68.50 68.71 68.00 68.45 2,154,797 -0.02(-0.03%)
Jul 29, 2016 68.08 68.89 67.96 68.47 4,260,560 -0.41(-0.59%)
Jul 28, 2016 69.15 69.21 68.56 68.87 5,348,452 -0.25(-0.36%)
Jul 27, 2016 69.92 70.05 69.07 69.12 2,833,508 -0.48(-0.68%)
Jul 26, 2016 69.32 70.48 69.22 69.60 4,698,519 +0.94(+1.37%)
Jul 25, 2016 69.63 69.63 67.73 68.65 8,439,770 -1.94(-2.75%)
Jul 22, 2016 72.42 72.42 70.35 70.59 5,395,114 -1.85(-2.55%)
Jul 21, 2016 73.18 73.68 72.34 72.44 3,545,478 -0.52(-0.71%)
Jul 20, 2016 73.16 73.53 72.91 72.96 2,607,660 -0.40(-0.54%)
Jul 19, 2016 72.97 73.41 72.66 73.36 2,823,410 -0.49(-0.67%)
Jul 18, 2016 73.31 73.94 72.21 73.85 2,825,091 +0.36(+0.49%)
Jul 15, 2016 73.98 73.98 73.03 73.49 3,149,085 -0.20(-0.28%)
Jul 14, 2016 73.64 74.58 73.47 73.69 4,072,204 +0.60(+0.82%)
Jul 13, 2016 72.85 73.59 72.63 73.09 3,146,822 +0.48(+0.66%)
Jul 12, 2016 71.62 72.81 70.82 72.62 4,388,347 +1.26(+1.77%)
Jul 11, 2016 71.34 71.72 70.92 71.36 2,627,136 +0.02(+0.02%)
Jul 08, 2016 70.68 71.45 69.93 71.34 2,241,458 +1.41(+2.02%)
Jul 07, 2016 70.18 70.64 69.64 69.93 2,460,065 -0.09(-0.13%)
Jul 06, 2016 69.65 70.04 68.94 70.02 2,709,484 +0.26(+0.38%)
Jul 05, 2016 70.72 70.95 69.26 69.75 3,393,751 -1.52(-2.14%)
Jul 01, 2016 71.56 71.28 71.28 71.28 3,103,354 -0.12(-0.17%)
Jun 30, 2016 72.15 72.20 70.34 71.40 5,585,676 -0.41(-0.58%)
Jun 29, 2016 72.27 72.50 70.99 71.82 3,202,200 +0.11(+0.16%)
Jun 28, 2016 71.31 72.12 70.52 71.70 2,880,499 +1.23(+1.75%)
Jun 27, 2016 71.12 71.16 69.77 70.47 4,085,951 -1.00(-1.39%)
Jun 24, 2016 71.34 72.72 71.19 71.47 5,600,342 -2.25(-3.05%)
Jun 23, 2016 74.27 74.29 73.12 73.71 2,610,077 +0.32(+0.44%)
Jun 22, 2016 73.95 74.20 73.36 73.39 2,490,074 -0.15(-0.20%)
Jun 21, 2016 74.68 74.68 73.49 73.54 4,043,425 -1.31(-1.75%)
Jun 20, 2016 75.87 76.07 74.74 74.85 3,510,112 -0.36(-0.48%)
Jun 17, 2016 74.89 75.68 74.73 75.21 4,032,103 +0.77(+1.03%)
Jun 16, 2016 73.73 74.61 72.72 74.44 2,373,308 +0.25(+0.34%)
Jun 15, 2016 74.82 75.02 74.11 74.19 1,676,005 -0.28(-0.38%)
Jun 14, 2016 74.33 74.68 73.14 74.47 3,622,659 -0.15(-0.20%)
Jun 13, 2016 74.89 75.97 74.60 74.61 3,169,144 -0.31(-0.41%)
Jun 10, 2016 75.26 75.64 74.42 74.92 4,046,053 -1.12(-1.47%)
Jun 09, 2016 75.46 76.22 75.17 76.04 2,060,754 -0.20(-0.26%)
Jun 08, 2016 76.93 77.13 75.58 76.24 4,015,095 -0.11(-0.15%)
Jun 07, 2016 76.33 76.83 76.13 76.35 2,808,693 -0.15(-0.19%)
Jun 06, 2016 74.99 76.79 74.95 76.50 5,680,481 +1.67(+2.23%)
Jun 03, 2016 74.22 75.38 74.16 74.83 4,853,437 +1.32(+1.80%)
Jun 02, 2016 72.35 73.58 72.08 73.51 3,236,982 +1.08(+1.48%)
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.