Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 75.25 75.25 75.25 0 -0.30(-0.40%)
Dec 29, 2016 75.95 76.60 75.05 75.55 75,198 -0.45(-0.59%)
Dec 28, 2016 76.90 77.25 75.25 76.00 108,674 -0.80(-1.04%)
Dec 27, 2016 76.35 77.35 76.35 76.80 97,341 +0.30(+0.39%)
Dec 23, 2016 76.50 76.50 76.50 0 +2.10(+2.82%)
Dec 22, 2016 75.40 76.67 74.25 74.40 105,855 -1.00(-1.33%)
Dec 21, 2016 75.90 76.35 75.00 75.40 155,579 -0.75(-0.98%)
Dec 20, 2016 75.10 76.35 74.75 76.15 203,114 +1.40(+1.87%)
Dec 19, 2016 74.35 75.50 74.20 74.75 229,825 +0.70(+0.95%)
Dec 16, 2016 75.35 75.80 73.85 74.05 800,618 -0.85(-1.13%)
Dec 15, 2016 76.25 76.55 74.45 74.90 206,469 -0.95(-1.25%)
Dec 14, 2016 76.40 76.65 75.15 75.85 284,503 -0.55(-0.72%)
Dec 13, 2016 76.65 76.90 75.53 76.40 332,309 +0.20(+0.26%)
Dec 12, 2016 75.35 76.35 74.31 76.20 367,333 +0.45(+0.59%)
Dec 09, 2016 75.70 75.80 74.90 75.75 190,946 +0.60(+0.80%)
Dec 08, 2016 74.00 75.20 73.25 75.15 348,792 +1.15(+1.55%)
Dec 07, 2016 72.45 74.00 72.25 74.00 299,450 +1.05(+1.44%)
Dec 06, 2016 73.00 73.33 72.05 72.95 176,896 +0.00(+0.00%)
Dec 05, 2016 72.60 73.45 71.88 72.95 223,438 +1.05(+1.46%)
Dec 02, 2016 72.30 72.90 71.45 71.90 325,968 -0.10(-0.14%)
Dec 01, 2016 72.90 73.80 71.80 72.00 277,738 -0.80(-1.10%)
Nov 30, 2016 72.35 73.30 71.97 72.80 295,077 +0.10(+0.14%)
Nov 29, 2016 72.60 73.20 72.15 72.70 294,443 +0.75(+1.04%)
Nov 28, 2016 72.10 72.85 71.95 71.95 470,949 -0.45(-0.62%)
Nov 25, 2016 71.60 72.40 71.20 72.40 364,673 +0.80(+1.12%)
Nov 23, 2016 71.60 71.60 71.60 0 +1.00(+1.42%)
Nov 22, 2016 70.15 71.40 69.05 70.60 405,235 +1.70(+2.47%)
Nov 21, 2016 68.55 69.08 67.75 68.90 208,940 +0.80(+1.17%)
Nov 18, 2016 65.95 68.20 65.30 68.10 284,391 +2.10(+3.18%)
Nov 17, 2016 65.65 66.90 65.65 66.00 576,370 +0.55(+0.84%)
Nov 16, 2016 65.00 66.75 65.00 65.45 282,232 +0.45(+0.69%)
Nov 15, 2016 65.60 66.50 64.85 65.00 328,103 -0.45(-0.69%)
Nov 14, 2016 65.45 68.14 65.10 65.45 365,482 +0.65(+1.00%)
Nov 11, 2016 64.85 66.25 64.40 64.80 300,352 +0.15(+0.23%)
Nov 10, 2016 62.55 65.90 62.50 64.65 364,123 +2.75(+4.44%)
Nov 09, 2016 56.50 62.35 53.86 61.90 372,491 +9.35(+17.79%)
Nov 08, 2016 51.70 53.00 51.70 52.55 155,385 +0.80(+1.55%)
Nov 07, 2016 50.75 52.05 50.75 51.75 145,645 +1.85(+3.71%)
Nov 04, 2016 50.10 50.85 49.90 49.90 142,398 +0.00(+0.00%)
Nov 03, 2016 50.60 51.10 49.85 49.90 95,134 -0.65(-1.29%)
Nov 02, 2016 49.80 51.20 49.50 50.55 139,378 +0.55(+1.10%)
Nov 01, 2016 51.45 52.15 49.75 50.00 175,716 -1.45(-2.82%)
Oct 31, 2016 52.20 52.40 50.55 51.45 218,742 -0.27(-0.52%)
Oct 28, 2016 52.49 53.88 51.52 51.72 134,856 -0.83(-1.58%)
Oct 27, 2016 53.53 53.53 52.53 52.55 107,354 -0.88(-1.65%)
Oct 26, 2016 53.94 54.70 53.01 53.43 118,464 -0.76(-1.40%)
Oct 25, 2016 54.39 55.75 54.17 54.19 79,343 -0.23(-0.42%)
Oct 24, 2016 55.40 55.50 54.23 54.42 154,294 -0.86(-1.56%)
Oct 21, 2016 55.02 55.39 54.41 55.28 125,067 -0.16(-0.29%)
Oct 20, 2016 55.22 55.54 54.68 55.44 194,262 +0.26(+0.47%)
Oct 19, 2016 55.48 55.48 54.52 55.18 101,102 -0.14(-0.25%)
Oct 18, 2016 54.54 55.86 54.54 55.32 234,803 +1.32(+2.44%)
Oct 17, 2016 53.66 54.17 53.16 54.00 150,095 +0.47(+0.88%)
Oct 14, 2016 53.81 54.21 53.43 53.53 100,669 +0.15(+0.28%)
Oct 13, 2016 53.39 54.39 53.23 53.38 141,217 -0.53(-0.98%)
Oct 12, 2016 54.58 55.52 51.43 53.91 154,486 -0.49(-0.90%)
Oct 11, 2016 55.18 55.46 53.98 54.40 215,648 -0.84(-1.52%)
Oct 10, 2016 54.43 55.37 54.35 55.24 164,237 +0.76(+1.40%)
Oct 07, 2016 54.12 54.65 54.08 54.48 168,099 +0.37(+0.68%)
Oct 06, 2016 53.40 54.24 53.28 54.11 222,932 +0.61(+1.14%)
Oct 05, 2016 52.77 53.66 52.63 53.50 126,650 +0.94(+1.79%)
Oct 04, 2016 53.35 53.55 52.15 52.56 171,355 -0.61(-1.15%)
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.
 
bottom clear