Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 72.21 74.06 72.06 73.49 1,655,601 +1.26(+1.74%)
Sep 28, 2017 73.66 73.79 71.80 72.23 1,360,944 -1.68(-2.28%)
Sep 27, 2017 74.11 73.09 73.92 886,026 +0.30(+0.41%)
Sep 26, 2017 73.86 74.21 73.22 73.61 1,241,012 -0.17(-0.24%)
Sep 25, 2017 73.32 74.49 73.26 73.79 1,141,552 +0.05(+0.07%)
Sep 22, 2017 74.04 74.47 73.40 73.73 752,924 -0.10(-0.13%)
Sep 21, 2017 74.14 74.55 73.29 73.83 1,110,929 -0.38(-0.51%)
Sep 20, 2017 74.10 74.81 73.29 74.21 1,372,489 +0.16(+0.21%)
Sep 19, 2017 75.44 75.44 73.79 74.06 1,308,661 -1.15(-1.52%)
Sep 18, 2017 76.65 76.65 74.81 75.20 1,329,327 -0.24(-0.32%)
Sep 15, 2017 76.95 77.12 75.08 75.44 4,113,823 -1.71(-2.22%)
Sep 14, 2017 77.06 77.61 76.69 77.15 1,156,744 -0.12(-0.16%)
Sep 13, 2017 76.77 78.02 76.30 77.28 1,785,077 +0.00(+0.00%)
Sep 12, 2017 73.52 77.91 73.51 77.28 4,763,889 +3.42(+4.63%)
Sep 11, 2017 72.67 73.97 72.36 73.86 2,225,939 +1.98(+2.75%)
Sep 08, 2017 71.29 72.74 70.76 71.88 2,106,187 +0.52(+0.73%)
Sep 07, 2017 68.17 72.21 68.16 71.36 4,412,163 +3.35(+4.93%)
Sep 06, 2017 67.91 68.58 67.62 68.00 1,338,792 +0.23(+0.35%)
Sep 05, 2017 67.75 68.15 67.24 67.77 1,384,680 -0.74(-1.08%)
Sep 01, 2017 68.59 68.89 67.63 68.51 885,917 -0.04(-0.06%)
Aug 31, 2017 67.21 68.77 67.21 68.55 1,490,484 +1.25(+1.86%)
Aug 30, 2017 67.12 67.46 66.07 67.30 1,721,388 -0.11(-0.17%)
Aug 29, 2017 67.27 67.69 66.95 67.41 1,454,313 -0.63(-0.92%)
Aug 28, 2017 67.40 68.15 67.40 68.04 1,866,290 +0.82(+1.23%)
Aug 25, 2017 67.56 67.92 67.17 67.21 1,221,860 -0.07(-0.10%)
Aug 24, 2017 67.13 67.98 67.11 67.28 1,315,294 +0.07(+0.10%)
Aug 23, 2017 67.86 67.98 66.98 67.21 1,069,825 -0.89(-1.30%)
Aug 22, 2017 67.32 68.67 67.32 68.10 1,028,064 +0.88(+1.31%)
Aug 21, 2017 66.88 67.72 66.45 67.22 1,282,666 +0.27(+0.40%)
Aug 18, 2017 67.22 68.24 66.92 66.95 1,669,837 -0.36(-0.54%)
Aug 17, 2017 68.65 68.91 67.27 67.31 1,289,836 -1.29(-1.88%)
Aug 16, 2017 67.74 68.67 67.48 68.60 1,627,382 +1.22(+1.81%)
Aug 15, 2017 66.78 67.54 66.45 67.38 1,454,105 +0.41(+0.61%)
Aug 14, 2017 68.75 68.97 66.96 66.97 1,625,753 -1.03(-1.52%)
Aug 11, 2017 67.31 68.91 66.44 68.00 3,575,916 +1.43(+2.15%)
Aug 10, 2017 65.40 69.31 64.67 66.57 12,031,967 +9.07(+15.78%)
Aug 09, 2017 55.87 57.54 55.17 57.50 5,575,380 -0.17(-0.30%)
Aug 08, 2017 58.21 58.75 57.39 57.68 2,117,128 -0.81(-1.39%)
Aug 07, 2017 58.27 59.08 57.97 58.49 2,271,031 +0.07(+0.12%)
Aug 04, 2017 59.18 59.18 57.62 58.42 1,923,318 -0.76(-1.29%)
Aug 03, 2017 60.65 61.08 59.13 59.18 3,317,109 -3.31(-5.30%)
Aug 02, 2017 64.61 64.61 62.35 62.49 1,819,620 -1.79(-2.79%)
Aug 01, 2017 64.97 65.00 63.57 64.29 1,413,158 -0.62(-0.96%)
Jul 31, 2017 65.05 65.89 64.74 64.91 968,027 +0.39(+0.60%)
Jul 28, 2017 64.11 64.72 64.02 64.52 938,245 +0.49(+0.76%)
Jul 27, 2017 65.99 66.00 63.53 64.04 1,575,072 -2.02(-3.06%)
Jul 26, 2017 66.08 66.12 65.42 66.05 686,855 -0.03(-0.05%)
Jul 25, 2017 66.31 66.72 65.79 66.09 626,473 -0.06(-0.09%)
Jul 24, 2017 65.86 66.45 65.54 66.15 897,670 +0.12(+0.18%)
Jul 21, 2017 65.45 66.09 65.16 66.03 1,131,219 +0.61(+0.93%)
Jul 20, 2017 63.34 65.53 63.20 65.42 1,715,492 +2.48(+3.94%)
Jul 19, 2017 63.36 63.39 62.42 62.94 1,362,618 -0.22(-0.34%)
Jul 18, 2017 64.02 64.06 62.25 63.16 1,669,195 -0.84(-1.31%)
Jul 17, 2017 64.43 64.85 63.81 64.00 986,782 -0.01(-0.01%)
Jul 14, 2017 64.17 64.22 63.74 64.01 610,607 -0.06(-0.09%)
Jul 13, 2017 64.07 64.37 63.43 64.07 708,381 +0.58(+0.91%)
Jul 12, 2017 63.20 63.74 63.02 63.49 535,961 +0.70(+1.12%)
Jul 11, 2017 62.32 63.12 62.14 62.79 1,059,695 +0.40(+0.64%)
Jul 10, 2017 62.50 62.77 62.10 62.39 1,187,371 -0.39(-0.62%)
Jul 07, 2017 62.97 63.13 61.59 62.78 1,534,619 +0.12(+0.19%)
Jul 06, 2017 64.29 64.35 62.55 62.66 1,764,117 -2.06(-3.19%)
Jul 05, 2017 65.60 65.60 64.32 64.72 959,208 -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.