Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 69.64 69.87 69.62 69.83 5,582,869 +0.30(+0.44%)
Sep 29, 2016 69.85 69.85 69.36 69.53 7,383,340 -0.32(-0.46%)
Sep 28, 2016 69.47 69.87 69.28 69.85 6,511,472 +0.46(+0.66%)
Sep 27, 2016 69.15 69.39 68.99 69.39 3,770,569 +0.27(+0.39%)
Sep 26, 2016 69.26 69.43 69.11 69.13 3,638,023 -0.30(-0.44%)
Sep 23, 2016 69.56 69.66 69.41 69.43 9,514,332 -0.15(-0.22%)
Sep 22, 2016 69.60 69.74 69.37 69.58 6,442,416 +0.27(+0.38%)
Sep 21, 2016 68.84 69.37 68.75 69.32 8,864,737 +0.55(+0.80%)
Sep 20, 2016 68.94 68.99 68.65 68.77 5,339,912 -0.04(-0.06%)
Sep 19, 2016 68.75 68.94 68.71 68.80 4,950,286 +0.08(+0.11%)
Sep 16, 2016 68.75 68.78 68.58 68.73 4,589,909 -0.06(-0.08%)
Sep 15, 2016 68.46 68.88 68.46 68.78 5,433,038 +0.36(+0.53%)
Sep 14, 2016 68.56 68.77 68.37 68.42 9,591,476 -0.06(-0.08%)
Sep 13, 2016 68.88 68.92 68.40 68.48 10,281,150 -0.49(-0.72%)
Sep 12, 2016 68.65 69.15 68.56 68.97 8,631,313 +0.23(+0.33%)
Sep 09, 2016 69.24 69.24 68.73 68.75 6,171,714 -0.72(-1.04%)
Sep 08, 2016 69.60 69.60 69.39 69.47 3,393,018 -0.15(-0.22%)
Sep 07, 2016 69.77 69.77 69.51 69.62 2,657,279 -0.13(-0.19%)
Sep 06, 2016 69.68 69.79 69.58 69.75 4,837,507 +0.08(+0.11%)
Sep 02, 2016 69.45 69.68 69.68 69.68 5,062,209 +0.38(+0.55%)
Sep 01, 2016 69.28 69.34 69.01 69.30 4,896,198 +0.16(+0.24%)
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%)
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.