Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 72.28 74.13 72.13 73.56 1,654,002 +1.26(+1.74%)
Sep 28, 2017 73.73 73.86 71.87 72.30 1,359,629 -1.69(-2.28%)
Sep 27, 2017 74.18 73.16 73.99 885,170 +0.30(+0.41%)
Sep 26, 2017 73.93 74.28 73.29 73.68 1,239,813 -0.17(-0.24%)
Sep 25, 2017 73.39 74.56 73.34 73.86 1,140,450 +0.05(+0.07%)
Sep 22, 2017 74.11 74.54 73.47 73.81 752,197 -0.10(-0.13%)
Sep 21, 2017 74.21 74.62 73.36 73.90 1,109,856 -0.38(-0.51%)
Sep 20, 2017 74.17 74.88 73.36 74.28 1,371,163 +0.16(+0.21%)
Sep 19, 2017 75.51 75.51 73.87 74.13 1,307,397 -1.15(-1.52%)
Sep 18, 2017 76.72 76.72 74.88 75.27 1,328,042 -0.24(-0.32%)
Sep 15, 2017 77.02 77.19 75.15 75.52 4,109,849 -1.71(-2.22%)
Sep 14, 2017 77.13 77.68 76.76 77.23 1,155,627 -0.12(-0.16%)
Sep 13, 2017 76.85 78.10 76.38 77.35 1,783,352 +0.00(+0.00%)
Sep 12, 2017 73.59 77.98 73.58 77.35 4,759,287 +3.42(+4.63%)
Sep 11, 2017 72.74 74.04 72.43 73.93 2,223,789 +1.98(+2.75%)
Sep 08, 2017 71.35 72.81 70.83 71.95 2,104,153 +0.52(+0.73%)
Sep 07, 2017 68.23 72.28 68.23 71.42 4,407,901 +3.35(+4.93%)
Sep 06, 2017 67.97 68.65 67.69 68.07 1,337,499 +0.23(+0.35%)
Sep 05, 2017 67.82 68.21 67.30 67.83 1,383,342 -0.74(-1.08%)
Sep 01, 2017 68.65 68.96 67.70 68.57 885,061 -0.04(-0.06%)
Aug 31, 2017 67.27 68.83 67.27 68.62 1,489,044 +1.25(+1.86%)
Aug 30, 2017 67.18 67.52 66.13 67.37 1,719,725 -0.11(-0.17%)
Aug 29, 2017 67.33 67.76 67.01 67.48 1,452,909 -0.63(-0.92%)
Aug 28, 2017 67.47 68.22 67.46 68.10 1,864,487 +0.83(+1.23%)
Aug 25, 2017 67.63 67.98 67.24 67.28 1,220,680 -0.07(-0.10%)
Aug 24, 2017 67.19 68.05 67.17 67.35 1,314,023 +0.07(+0.10%)
Aug 23, 2017 67.92 68.04 67.05 67.28 1,068,791 -0.89(-1.30%)
Aug 22, 2017 67.38 68.74 67.38 68.17 1,027,071 +0.88(+1.31%)
Aug 21, 2017 66.94 67.78 66.52 67.28 1,281,427 +0.27(+0.40%)
Aug 18, 2017 67.29 68.30 66.99 67.01 1,668,224 -0.36(-0.54%)
Aug 17, 2017 68.72 68.97 67.33 67.38 1,288,590 -1.29(-1.88%)
Aug 16, 2017 67.80 68.74 67.54 68.67 1,625,810 +1.22(+1.81%)
Aug 15, 2017 66.85 67.60 66.52 67.45 1,452,700 +0.41(+0.61%)
Aug 14, 2017 68.82 69.03 67.02 67.04 1,624,183 -1.03(-1.52%)
Aug 11, 2017 67.38 68.98 66.51 68.07 3,572,462 +1.43(+2.15%)
Aug 10, 2017 65.47 69.38 64.73 66.64 12,020,345 +9.08(+15.78%)
Aug 09, 2017 55.93 57.59 55.23 57.56 5,569,995 -0.17(-0.30%)
Aug 08, 2017 58.27 58.81 57.45 57.73 2,115,083 -0.82(-1.39%)
Aug 07, 2017 58.32 59.14 58.03 58.55 2,268,837 +0.07(+0.12%)
Aug 04, 2017 59.24 59.24 57.68 58.48 1,921,460 -0.76(-1.29%)
Aug 03, 2017 60.71 61.14 59.19 59.24 3,313,905 -3.31(-5.30%)
Aug 02, 2017 64.67 64.67 62.41 62.55 1,817,863 -1.80(-2.79%)
Aug 01, 2017 65.03 65.06 63.63 64.35 1,411,793 -0.62(-0.96%)
Jul 31, 2017 65.11 65.95 64.80 64.97 967,092 +0.39(+0.60%)
Jul 28, 2017 64.18 64.78 64.08 64.58 937,338 +0.49(+0.76%)
Jul 27, 2017 66.05 66.07 63.59 64.10 1,573,551 -2.02(-3.06%)
Jul 26, 2017 66.14 66.19 65.49 66.12 686,191 -0.03(-0.05%)
Jul 25, 2017 66.37 66.79 65.86 66.15 625,868 -0.06(-0.09%)
Jul 24, 2017 65.93 66.52 65.61 66.21 896,803 +0.12(+0.18%)
Jul 21, 2017 65.51 66.15 65.23 66.09 1,130,127 +0.61(+0.93%)
Jul 20, 2017 63.40 65.59 63.27 65.49 1,713,835 +2.48(+3.94%)
Jul 19, 2017 63.42 63.45 62.48 63.01 1,361,302 -0.22(-0.34%)
Jul 18, 2017 64.08 64.12 62.31 63.22 1,667,583 -0.84(-1.31%)
Jul 17, 2017 64.50 64.91 63.88 64.06 985,829 -0.01(-0.01%)
Jul 14, 2017 64.24 64.28 63.80 64.07 610,018 -0.06(-0.09%)
Jul 13, 2017 64.13 64.43 63.49 64.13 707,696 +0.58(+0.91%)
Jul 12, 2017 63.27 63.80 63.08 63.55 535,443 +0.70(+1.12%)
Jul 11, 2017 62.38 63.18 62.20 62.85 1,058,671 +0.40(+0.64%)
Jul 10, 2017 62.56 62.83 62.16 62.45 1,186,224 -0.39(-0.62%)
Jul 07, 2017 63.03 63.19 61.65 62.84 1,533,137 +0.12(+0.19%)
Jul 06, 2017 64.35 64.41 62.61 62.72 1,762,413 -2.06(-3.19%)
Jul 05, 2017 65.67 65.67 64.38 64.78 958,282 -0.91(-1.39%)
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.