Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 70.87 72.69 70.73 72.13 1,686,781 +1.24(+1.74%)
Sep 28, 2017 72.29 72.42 70.47 70.90 1,386,574 -1.65(-2.28%)
Sep 27, 2017 72.74 71.74 72.55 902,712 +0.30(+0.41%)
Sep 26, 2017 72.49 72.84 71.87 72.25 1,264,384 -0.17(-0.24%)
Sep 25, 2017 71.96 73.11 71.91 72.42 1,163,051 +0.05(+0.07%)
Sep 22, 2017 72.67 73.10 72.05 72.37 767,104 -0.09(-0.13%)
Sep 21, 2017 72.77 73.17 71.94 72.46 1,131,851 -0.38(-0.51%)
Sep 20, 2017 72.73 73.43 71.93 72.84 1,398,336 +0.15(+0.21%)
Sep 19, 2017 74.04 74.04 72.43 72.69 1,333,307 -1.12(-1.52%)
Sep 18, 2017 75.23 75.23 73.43 73.81 1,354,361 -0.24(-0.32%)
Sep 15, 2017 75.52 75.69 73.69 74.05 4,191,298 -1.68(-2.22%)
Sep 14, 2017 75.63 76.17 75.27 75.73 1,178,529 -0.12(-0.16%)
Sep 13, 2017 75.35 76.58 74.89 75.85 1,818,695 +0.00(+0.00%)
Sep 12, 2017 72.16 76.47 72.15 75.85 4,853,606 +3.36(+4.63%)
Sep 11, 2017 71.32 72.61 71.02 72.49 2,267,860 +1.94(+2.75%)
Sep 08, 2017 69.97 71.40 69.46 70.55 2,145,853 +0.51(+0.73%)
Sep 07, 2017 66.91 70.88 66.90 70.04 4,495,256 +3.29(+4.93%)
Sep 06, 2017 66.65 67.31 66.37 66.75 1,364,006 +0.23(+0.35%)
Sep 05, 2017 66.50 66.89 66.00 66.52 1,410,757 -0.72(-1.08%)
Sep 01, 2017 67.32 67.62 66.38 67.24 902,602 -0.04(-0.06%)
Aug 31, 2017 65.96 67.50 65.96 67.28 1,518,554 +1.23(+1.86%)
Aug 30, 2017 65.88 66.21 64.85 66.06 1,753,806 -0.11(-0.17%)
Aug 29, 2017 66.02 66.44 65.71 66.17 1,481,702 -0.61(-0.92%)
Aug 28, 2017 66.16 66.89 66.15 66.78 1,901,437 +0.81(+1.23%)
Aug 25, 2017 66.31 66.66 65.93 65.97 1,244,871 -0.07(-0.10%)
Aug 24, 2017 65.89 66.73 65.87 66.04 1,340,064 +0.07(+0.10%)
Aug 23, 2017 66.60 66.72 65.75 65.97 1,089,972 -0.87(-1.30%)
Aug 22, 2017 66.08 67.40 66.08 66.84 1,047,426 +0.87(+1.31%)
Aug 21, 2017 65.64 66.47 65.22 65.97 1,306,822 +0.26(+0.40%)
Aug 18, 2017 65.98 66.98 65.68 65.71 1,701,285 -0.36(-0.54%)
Aug 17, 2017 67.38 67.63 66.02 66.07 1,314,127 -1.27(-1.88%)
Aug 16, 2017 66.48 67.40 66.23 67.33 1,658,030 +1.20(+1.81%)
Aug 15, 2017 65.55 66.29 65.22 66.13 1,481,490 +0.40(+0.61%)
Aug 14, 2017 67.48 67.69 65.72 65.73 1,656,371 -1.01(-1.52%)
Aug 11, 2017 66.07 67.64 65.22 66.75 3,643,261 +1.40(+2.15%)
Aug 10, 2017 64.20 68.03 63.47 65.34 12,258,564 +8.90(+15.78%)
Aug 09, 2017 54.84 56.47 54.15 56.44 5,680,381 -0.17(-0.30%)
Aug 08, 2017 57.14 57.66 56.33 56.61 2,157,000 -0.80(-1.39%)
Aug 07, 2017 57.19 57.99 56.90 57.41 2,313,801 +0.07(+0.12%)
Aug 04, 2017 58.09 58.09 56.56 57.34 1,959,539 -0.75(-1.29%)
Aug 03, 2017 59.53 59.95 58.04 58.09 3,379,580 -3.25(-5.30%)
Aug 02, 2017 63.41 63.41 61.19 61.34 1,853,889 -1.76(-2.79%)
Aug 01, 2017 63.77 63.80 62.39 63.10 1,439,772 -0.61(-0.96%)
Jul 31, 2017 63.85 64.67 63.54 63.71 986,258 +0.38(+0.60%)
Jul 28, 2017 62.93 63.52 62.84 63.33 955,914 +0.48(+0.76%)
Jul 27, 2017 64.77 64.78 62.36 62.85 1,604,736 -1.98(-3.06%)
Jul 26, 2017 64.86 64.90 64.21 64.83 699,790 -0.03(-0.05%)
Jul 25, 2017 65.08 65.49 64.58 64.87 638,271 -0.06(-0.09%)
Jul 24, 2017 64.65 65.22 64.33 64.93 914,576 +0.12(+0.18%)
Jul 21, 2017 64.24 64.87 63.96 64.81 1,152,524 +0.60(+0.93%)
Jul 20, 2017 62.17 64.32 62.04 64.21 1,747,800 +2.43(+3.94%)
Jul 19, 2017 62.19 62.21 61.26 61.78 1,388,280 -0.21(-0.34%)
Jul 18, 2017 62.84 62.88 61.10 61.99 1,700,631 -0.82(-1.31%)
Jul 17, 2017 63.24 63.65 62.64 62.82 1,005,366 -0.01(-0.01%)
Jul 14, 2017 62.99 63.03 62.56 62.83 622,107 -0.06(-0.09%)
Jul 13, 2017 62.89 63.18 62.26 62.89 721,722 +0.57(+0.91%)
Jul 12, 2017 62.04 62.56 61.86 62.32 546,055 +0.69(+1.12%)
Jul 11, 2017 61.17 61.95 60.99 61.63 1,079,652 +0.39(+0.64%)
Jul 10, 2017 61.35 61.61 60.95 61.24 1,209,733 -0.38(-0.62%)
Jul 07, 2017 61.81 61.96 60.45 61.62 1,563,520 +0.12(+0.19%)
Jul 06, 2017 63.10 63.16 61.40 61.50 1,797,341 -2.02(-3.19%)
Jul 05, 2017 64.39 64.39 63.13 63.52 977,273 -0.89(-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.