Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 70.80 72.62 70.66 72.06 1,688,412 +1.23(+1.74%)
Sep 28, 2017 72.22 72.35 70.40 70.83 1,387,915 -1.65(-2.28%)
Sep 27, 2017 72.67 71.67 72.48 903,585 +0.30(+0.41%)
Sep 26, 2017 72.42 72.77 71.80 72.18 1,265,606 -0.17(-0.24%)
Sep 25, 2017 71.89 73.04 71.84 72.35 1,164,176 +0.05(+0.07%)
Sep 22, 2017 72.60 73.02 71.98 72.30 767,845 -0.09(-0.13%)
Sep 21, 2017 72.70 73.10 71.87 72.39 1,132,946 -0.37(-0.51%)
Sep 20, 2017 72.66 73.36 71.86 72.77 1,399,688 +0.15(+0.21%)
Sep 19, 2017 73.97 73.97 72.36 72.62 1,334,596 -1.12(-1.52%)
Sep 18, 2017 75.16 75.16 73.36 73.74 1,355,671 -0.24(-0.32%)
Sep 15, 2017 75.45 75.62 73.62 73.98 4,195,351 -1.68(-2.22%)
Sep 14, 2017 75.56 76.10 75.20 75.66 1,179,668 -0.12(-0.16%)
Sep 13, 2017 75.28 76.51 74.82 75.77 1,820,453 +0.00(+0.00%)
Sep 12, 2017 72.09 76.40 72.08 75.77 4,858,299 +3.35(+4.63%)
Sep 11, 2017 71.25 72.53 70.96 72.42 2,270,053 +1.94(+2.75%)
Sep 08, 2017 69.90 71.33 69.39 70.48 2,147,928 +0.51(+0.73%)
Sep 07, 2017 66.84 70.81 66.84 69.97 4,499,603 +3.29(+4.93%)
Sep 06, 2017 66.59 67.25 66.31 66.68 1,365,325 +0.23(+0.35%)
Sep 05, 2017 66.44 66.82 65.93 66.45 1,412,121 -0.72(-1.08%)
Sep 01, 2017 67.25 67.55 66.32 67.18 903,474 -0.04(-0.06%)
Aug 31, 2017 65.90 67.43 65.90 67.22 1,520,022 +1.23(+1.86%)
Aug 30, 2017 65.81 66.15 64.78 65.99 1,755,502 -0.11(-0.17%)
Aug 29, 2017 65.96 66.38 65.65 66.10 1,483,135 -0.61(-0.92%)
Aug 28, 2017 66.09 66.83 66.09 66.72 1,903,276 +0.81(+1.23%)
Aug 25, 2017 66.25 66.60 65.87 65.91 1,246,075 -0.07(-0.10%)
Aug 24, 2017 65.82 66.66 65.81 65.98 1,341,360 +0.07(+0.10%)
Aug 23, 2017 66.54 66.66 65.68 65.91 1,091,026 -0.87(-1.30%)
Aug 22, 2017 66.01 67.34 66.01 66.78 1,048,438 +0.87(+1.31%)
Aug 21, 2017 65.58 66.40 65.16 65.91 1,308,086 +0.26(+0.40%)
Aug 18, 2017 65.92 66.91 65.62 65.65 1,702,929 -0.36(-0.54%)
Aug 17, 2017 67.32 67.57 65.96 66.00 1,315,398 -1.27(-1.88%)
Aug 16, 2017 66.42 67.34 66.16 67.27 1,659,633 +1.20(+1.81%)
Aug 15, 2017 65.48 66.22 65.16 66.07 1,482,922 +0.40(+0.61%)
Aug 14, 2017 67.41 67.63 65.65 65.67 1,657,972 -1.01(-1.52%)
Aug 11, 2017 66.00 67.57 65.15 66.68 3,646,783 +1.40(+2.15%)
Aug 10, 2017 64.13 67.97 63.41 65.28 12,270,417 +8.89(+15.78%)
Aug 09, 2017 54.79 56.42 54.10 56.39 5,685,873 -0.17(-0.30%)
Aug 08, 2017 57.08 57.61 56.28 56.56 2,159,085 -0.80(-1.39%)
Aug 07, 2017 57.13 57.93 56.84 57.35 2,316,038 +0.07(+0.12%)
Aug 04, 2017 58.03 58.03 56.50 57.29 1,961,434 -0.75(-1.29%)
Aug 03, 2017 59.47 59.89 57.98 58.03 3,382,848 -3.25(-5.30%)
Aug 02, 2017 63.35 63.35 61.13 61.28 1,855,681 -1.76(-2.79%)
Aug 01, 2017 63.71 63.73 62.33 63.04 1,441,164 -0.61(-0.96%)
Jul 31, 2017 63.79 64.61 63.48 63.65 987,212 +0.38(+0.60%)
Jul 28, 2017 62.87 63.46 62.77 63.27 956,839 +0.48(+0.76%)
Jul 27, 2017 64.70 64.72 62.30 62.79 1,606,287 -1.98(-3.06%)
Jul 26, 2017 64.80 64.84 64.15 64.77 700,467 -0.03(-0.05%)
Jul 25, 2017 65.02 65.43 64.52 64.81 638,889 -0.06(-0.09%)
Jul 24, 2017 64.58 65.16 64.27 64.86 915,460 +0.12(+0.18%)
Jul 21, 2017 64.18 64.81 63.90 64.75 1,153,638 +0.59(+0.93%)
Jul 20, 2017 62.11 64.26 61.98 64.15 1,749,490 +2.43(+3.94%)
Jul 19, 2017 62.13 62.15 61.20 61.72 1,389,623 -0.21(-0.34%)
Jul 18, 2017 62.77 62.82 61.04 61.93 1,702,275 -0.82(-1.31%)
Jul 17, 2017 63.18 63.59 62.57 62.76 1,006,338 -0.01(-0.01%)
Jul 14, 2017 62.93 62.97 62.50 62.77 622,709 -0.06(-0.09%)
Jul 13, 2017 62.83 63.11 62.20 62.83 722,419 +0.57(+0.91%)
Jul 12, 2017 61.98 62.50 61.80 62.26 546,583 +0.69(+1.12%)
Jul 11, 2017 61.11 61.89 60.93 61.57 1,080,696 +0.39(+0.64%)
Jul 10, 2017 61.29 61.55 60.89 61.18 1,210,902 -0.38(-0.62%)
Jul 07, 2017 61.75 61.90 60.40 61.56 1,565,032 +0.12(+0.19%)
Jul 06, 2017 63.04 63.10 61.34 61.44 1,799,078 -2.02(-3.19%)
Jul 05, 2017 64.33 64.33 63.07 63.46 978,218 -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.