Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 69.44 69.47 69.10 69.13 10,023,136 -0.34(-0.49%)
Aug 30, 2016 69.53 69.55 69.32 69.47 2,493,705 -0.02(-0.03%)
Aug 29, 2016 69.27 69.56 69.25 69.49 4,067,141 +0.36(+0.52%)
Aug 26, 2016 69.21 69.44 69.02 69.13 2,577,912 +0.02(+0.03%)
Aug 25, 2016 69.17 69.27 69.07 69.11 2,948,505 +0.04(+0.05%)
Aug 24, 2016 69.29 69.30 69.04 69.08 2,219,337 -0.21(-0.30%)
Aug 23, 2016 69.21 69.34 69.11 69.29 2,693,062 +0.30(+0.44%)
Aug 22, 2016 69.02 69.13 68.96 68.98 2,331,275 -0.15(-0.22%)
Aug 19, 2016 69.21 69.29 69.10 69.13 2,470,592 -0.19(-0.27%)
Aug 18, 2016 69.06 69.36 69.06 69.32 2,649,177 +0.26(+0.38%)
Aug 17, 2016 69.02 69.11 68.89 69.06 2,570,259 +0.11(+0.16%)
Aug 16, 2016 69.13 69.13 68.93 68.94 6,271,720 -0.21(-0.30%)
Aug 15, 2016 69.02 69.17 68.96 69.15 2,778,714 +0.19(+0.27%)
Aug 12, 2016 68.76 68.96 68.74 68.96 2,875,772 +0.08(+0.11%)
Aug 11, 2016 68.76 68.93 68.74 68.89 3,120,432 +0.11(+0.17%)
Aug 10, 2016 68.85 68.87 68.68 68.77 3,123,684 -0.02(-0.03%)
Aug 09, 2016 68.68 68.83 68.60 68.79 4,328,011 +0.23(+0.33%)
Aug 08, 2016 68.40 68.59 68.30 68.57 7,838,725 +0.38(+0.55%)
Aug 05, 2016 68.23 68.45 68.19 68.19 5,832,108 +0.13(+0.19%)
Aug 04, 2016 67.60 68.11 67.75 68.06 5,831,599 +0.45(+0.67%)
Aug 03, 2016 67.41 67.68 67.40 67.60 9,328,644 +0.23(+0.34%)
Aug 02, 2016 67.56 67.60 67.34 67.37 13,639,117 -0.08(-0.11%)
Aug 01, 2016 67.79 67.79 67.43 67.45 5,597,301 -0.42(-0.62%)
Jul 29, 2016 67.72 67.89 67.57 67.87 6,475,280 +0.13(+0.19%)
Jul 28, 2016 67.89 67.94 67.72 67.74 3,907,985 -0.32(-0.47%)
Jul 27, 2016 68.00 68.10 67.79 68.06 6,113,387 +0.19(+0.28%)
Jul 26, 2016 68.10 68.11 67.83 67.87 5,411,912 -0.19(-0.28%)
Jul 25, 2016 68.40 68.40 68.04 68.06 3,107,003 -0.38(-0.55%)
Jul 22, 2016 68.23 68.49 68.11 68.43 2,666,907 +0.24(+0.36%)
Jul 21, 2016 68.21 68.36 68.12 68.19 2,838,128 -0.02(-0.03%)
Jul 20, 2016 68.19 68.30 68.00 68.21 3,991,320 +0.17(+0.25%)
Jul 19, 2016 68.15 68.26 67.94 68.04 6,564,964 -0.21(-0.30%)
Jul 18, 2016 68.08 68.28 68.02 68.25 3,007,010 +0.28(+0.42%)
Jul 15, 2016 68.23 68.23 67.94 67.96 3,450,000 -0.11(-0.17%)
Jul 14, 2016 68.17 68.23 67.97 68.08 6,047,879 +0.06(+0.08%)
Jul 13, 2016 68.17 68.25 67.85 68.02 7,542,528 -0.17(-0.25%)
Jul 12, 2016 68.32 68.51 68.19 68.19 8,700,438 +0.17(+0.25%)
Jul 11, 2016 67.98 68.17 67.97 68.02 8,491,101 +0.13(+0.19%)
Jul 08, 2016 67.29 67.93 66.98 67.89 14,941,164 +0.90(+1.35%)
Jul 07, 2016 66.87 67.13 66.74 66.98 8,579,699 +0.11(+0.17%)
Jul 06, 2016 66.38 66.91 66.31 66.87 8,066,549 +0.32(+0.48%)
Jul 05, 2016 66.78 66.78 66.36 66.55 5,339,002 -0.32(-0.48%)
Jul 01, 2016 66.78 66.87 66.87 66.87 5,928,570 +0.05(+0.08%)
Jun 30, 2016 66.32 66.86 66.18 66.82 11,830,859 +0.56(+0.85%)
Jun 29, 2016 65.92 66.35 65.84 66.26 10,595,562 +0.81(+1.23%)
Jun 28, 2016 65.30 65.47 65.14 65.45 11,686,299 +0.88(+1.36%)
Jun 27, 2016 65.44 65.49 64.54 64.57 21,012,072 -1.14(-1.74%)
Jun 24, 2016 65.29 66.17 65.29 65.72 10,611,515 -0.99(-1.49%)
Jun 23, 2016 66.39 66.75 66.39 66.71 4,128,483 +0.49(+0.74%)
Jun 22, 2016 66.13 66.32 66.13 66.22 11,445,667 -0.06(-0.08%)
Jun 21, 2016 66.11 66.28 65.96 66.28 7,571,955 +0.37(+0.57%)
Jun 20, 2016 66.05 66.17 65.87 65.90 5,253,680 +0.47(+0.72%)
Jun 17, 2016 65.42 65.57 65.34 65.44 7,402,682 +0.07(+0.11%)
Jun 16, 2016 65.21 65.44 64.91 65.36 12,460,777 -0.02(-0.03%)
Jun 15, 2016 65.59 65.74 65.32 65.38 9,328,798 -0.07(-0.11%)
Jun 14, 2016 65.57 65.62 65.25 65.45 9,585,766 -0.22(-0.34%)
Jun 13, 2016 65.94 66.04 65.64 65.68 4,620,694 -0.37(-0.57%)
Jun 10, 2016 66.17 66.28 65.92 66.05 5,302,344 -0.36(-0.54%)
Jun 09, 2016 66.56 66.59 66.37 66.41 4,887,731 -0.30(-0.45%)
Jun 08, 2016 66.47 66.75 66.47 66.71 4,332,703 +0.30(+0.45%)
Jun 07, 2016 66.17 66.47 66.13 66.41 6,147,227 +0.32(+0.48%)
Jun 06, 2016 65.96 66.12 65.89 66.09 5,741,812 +0.32(+0.48%)
Jun 03, 2016 65.79 65.87 65.61 65.77 5,011,213 +0.11(+0.17%)
Jun 02, 2016 65.59 65.68 65.44 65.66 3,771,128 +0.02(+0.03%)
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.