Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 75.88 75.88 75.88 0 -0.10(-0.13%)
Dec 28, 2017 77.07 77.22 75.86 75.98 748,898 -1.08(-1.40%)
Dec 27, 2017 77.07 77.81 76.60 77.06 696,928 +0.51(+0.66%)
Dec 26, 2017 76.28 77.46 76.19 76.55 857,945 +0.80(+1.06%)
Dec 22, 2017 75.75 76.10 75.39 75.75 477,081 -0.15(-0.19%)
Dec 21, 2017 75.63 76.32 75.16 75.90 698,678 +0.57(+0.75%)
Dec 20, 2017 75.81 75.92 74.88 75.33 1,151,587 +0.56(+0.75%)
Dec 19, 2017 74.49 75.12 74.26 74.78 1,016,251 -0.43(-0.57%)
Dec 18, 2017 75.44 75.68 74.69 75.20 1,641,098 -0.10(-0.14%)
Dec 15, 2017 74.11 75.38 73.24 75.31 2,410,827 +2.14(+2.93%)
Dec 14, 2017 74.51 75.25 71.53 73.17 2,525,012 -1.72(-2.30%)
Dec 13, 2017 75.04 75.41 74.39 74.89 1,270,939 +0.09(+0.12%)
Dec 12, 2017 74.80 76.23 74.37 74.80 1,608,507 +0.29(+0.39%)
Dec 11, 2017 74.28 75.50 74.18 74.51 1,101,942 -0.01(-0.01%)
Dec 08, 2017 73.74 74.65 72.95 74.52 1,106,842 +2.38(+3.29%)
Dec 07, 2017 71.86 72.40 70.78 72.15 972,956 +0.43(+0.59%)
Dec 06, 2017 72.87 71.11 71.72 1,148,264 -1.04(-1.44%)
Dec 05, 2017 75.30 75.43 72.57 72.76 1,540,873 -2.37(-3.15%)
Dec 04, 2017 76.56 76.63 75.08 75.13 999,972 -0.61(-0.80%)
Dec 01, 2017 76.08 76.96 75.48 75.74 958,553 -0.18(-0.24%)
Nov 30, 2017 77.12 77.23 75.66 75.92 1,189,488 -0.30(-0.40%)
Nov 29, 2017 75.69 76.74 75.69 76.23 783,148 +0.60(+0.79%)
Nov 28, 2017 75.31 75.98 74.41 75.63 848,537 +0.84(+1.13%)
Nov 27, 2017 75.54 75.80 74.23 74.79 988,888 -0.44(-0.59%)
Nov 24, 2017 75.72 75.96 74.64 75.23 257,894 -0.11(-0.15%)
Nov 22, 2017 75.17 75.53 74.94 75.34 554,603 -0.04(-0.06%)
Nov 21, 2017 74.39 76.06 74.21 75.39 809,673 +1.35(+1.82%)
Nov 20, 2017 74.50 74.53 73.56 74.04 1,114,572 -0.60(-0.80%)
Nov 17, 2017 75.18 75.41 74.56 74.64 1,367,745 -0.96(-1.28%)
Nov 16, 2017 74.79 76.26 74.73 75.60 1,527,094 +1.04(+1.40%)
Nov 15, 2017 74.56 75.18 73.54 74.56 1,177,200 -0.17(-0.23%)
Nov 14, 2017 75.36 75.45 74.34 74.73 2,221,550 -0.70(-0.92%)
Nov 13, 2017 76.05 76.77 75.13 75.43 2,007,340 -0.78(-1.03%)
Nov 10, 2017 77.34 77.34 75.42 76.21 1,618,412 -0.25(-0.33%)
Nov 09, 2017 79.13 79.71 76.19 76.46 7,984,115 +5.90(+8.36%)
Nov 08, 2017 69.63 71.28 69.26 70.56 2,513,623 +0.43(+0.62%)
Nov 07, 2017 72.39 72.40 69.83 70.13 1,117,554 -2.37(-3.27%)
Nov 06, 2017 72.73 73.08 71.70 72.50 1,332,573 +0.93(+1.30%)
Nov 03, 2017 70.27 71.81 70.13 71.57 1,220,774 +0.95(+1.34%)
Nov 02, 2017 70.80 72.42 70.16 70.62 1,269,967 -1.11(-1.55%)
Nov 01, 2017 70.89 72.89 70.62 71.74 1,487,895 +1.36(+1.93%)
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%)
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.