Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 72.45 72.75 69.59 70.38 2,798,943 -2.36(-3.24%)
Oct 30, 2017 72.70 73.54 72.29 72.74 1,245,646 +0.48(+0.66%)
Oct 27, 2017 72.75 72.94 71.80 72.26 1,303,174 -0.34(-0.47%)
Oct 26, 2017 74.22 74.52 72.21 72.60 1,269,551 -1.27(-1.72%)
Oct 25, 2017 74.89 75.07 73.34 73.87 1,462,463 -0.92(-1.23%)
Oct 24, 2017 74.61 75.27 73.78 74.79 1,426,497 -0.23(-0.30%)
Oct 23, 2017 76.21 76.30 74.95 75.01 1,267,562 -0.97(-1.28%)
Oct 20, 2017 76.46 76.46 75.80 75.99 1,057,383 -0.08(-0.10%)
Oct 19, 2017 76.46 76.78 75.28 76.06 1,567,043 -0.89(-1.15%)
Oct 18, 2017 76.95 77.51 76.29 76.95 1,125,354 -0.03(-0.03%)
Oct 17, 2017 75.60 77.29 74.78 76.98 1,296,199 +1.34(+1.77%)
Oct 16, 2017 76.22 76.87 75.43 75.64 1,282,558 -0.64(-0.84%)
Oct 13, 2017 76.03 76.45 75.13 76.28 952,849 +0.10(+0.14%)
Oct 12, 2017 75.94 76.56 75.48 76.18 1,504,579 +0.30(+0.40%)
Oct 11, 2017 76.46 76.88 75.43 75.87 1,220,632 -0.64(-0.84%)
Oct 10, 2017 75.60 76.57 75.18 76.52 1,290,725 +0.90(+1.20%)
Oct 09, 2017 75.46 75.81 74.94 75.61 841,832 +0.17(+0.22%)
Oct 06, 2017 75.80 75.92 75.13 75.45 1,072,510 -0.36(-0.47%)
Oct 05, 2017 75.96 76.28 75.25 75.80 1,947,327 +0.47(+0.62%)
Oct 04, 2017 75.03 76.25 75.03 75.33 954,519 +0.38(+0.51%)
Oct 03, 2017 75.33 75.44 74.20 74.95 1,092,019 +0.01(+0.01%)
Oct 02, 2017 73.33 74.94 72.81 74.94 1,087,205 +1.38(+1.88%)
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%)
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.