Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 73.09 73.90 73.01 73.69 1,629,914 +0.64(+0.88%)
Oct 30, 2017 72.54 73.46 72.36 73.05 1,533,389 +0.29(+0.40%)
Oct 27, 2017 70.63 72.95 70.50 72.76 2,875,299 +2.13(+3.02%)
Oct 26, 2017 67.99 70.89 67.25 70.63 4,206,015 -0.09(-0.13%)
Oct 25, 2017 71.32 71.81 70.38 70.72 2,647,301 -0.89(-1.24%)
Oct 24, 2017 71.93 72.04 71.42 71.61 2,387,511 -0.07(-0.10%)
Oct 23, 2017 72.32 72.82 71.52 71.68 2,243,840 -0.49(-0.68%)
Oct 20, 2017 72.86 72.86 71.70 72.17 2,030,739 -0.25(-0.35%)
Oct 19, 2017 71.92 72.48 70.97 72.42 2,124,082 +0.35(+0.49%)
Oct 18, 2017 72.31 72.77 71.88 72.07 2,055,810 -0.30(-0.41%)
Oct 17, 2017 72.67 73.06 72.30 72.37 2,340,281 -0.29(-0.40%)
Oct 16, 2017 73.11 73.15 72.37 72.66 2,455,292 -0.15(-0.21%)
Oct 13, 2017 72.95 73.32 72.68 72.81 1,768,824 +0.34(+0.47%)
Oct 12, 2017 72.75 72.90 72.30 72.47 2,185,898 -0.29(-0.40%)
Oct 11, 2017 72.28 72.97 72.23 72.76 1,332,848 +0.28(+0.39%)
Oct 10, 2017 72.79 72.85 71.96 72.48 1,546,673 -0.09(-0.12%)
Oct 09, 2017 72.07 72.70 72.03 72.57 1,213,378 +0.56(+0.78%)
Oct 06, 2017 71.47 72.04 71.34 72.01 1,534,644 +0.48(+0.67%)
Oct 05, 2017 71.13 71.76 70.84 71.53 2,119,567 +0.40(+0.56%)
Oct 04, 2017 71.22 71.22 70.65 71.13 1,909,440 -0.02(-0.03%)
Oct 03, 2017 70.70 71.38 70.26 71.15 1,746,922 +0.68(+0.96%)
Oct 02, 2017 71.03 71.76 70.24 70.47 2,797,225 -0.36(-0.51%)
Sep 29, 2017 70.39 70.93 69.55 70.83 2,186,284 +0.64(+0.91%)
Sep 28, 2017 70.33 70.78 70.02 70.19 1,677,692 -0.24(-0.34%)
Sep 27, 2017 70.86 69.76 70.43 2,671,458 +0.91(+1.31%)
Sep 26, 2017 69.80 70.31 69.30 69.52 2,568,010 +0.07(+0.10%)
Sep 25, 2017 69.25 69.64 68.55 69.45 1,990,785 +0.12(+0.17%)
Sep 22, 2017 68.68 69.42 68.63 69.33 1,540,271 +0.42(+0.61%)
Sep 21, 2017 69.40 69.74 68.50 68.91 2,375,677 -0.58(-0.83%)
Sep 20, 2017 69.73 69.99 68.59 69.49 2,492,828 -0.33(-0.47%)
Sep 19, 2017 69.54 70.33 69.28 69.82 2,385,386 +0.12(+0.17%)
Sep 18, 2017 68.69 69.99 68.50 69.70 2,971,775 +1.37(+2.00%)
Sep 15, 2017 68.29 68.75 67.72 68.33 3,320,569 +0.49(+0.72%)
Sep 14, 2017 66.77 68.30 66.66 67.84 3,480,069 +0.87(+1.30%)
Sep 13, 2017 64.85 67.22 64.69 66.97 2,975,902 +1.97(+3.03%)
Sep 12, 2017 64.65 65.33 64.46 65.00 2,526,672 +0.28(+0.43%)
Sep 11, 2017 64.04 65.10 63.85 64.72 2,405,336 +1.05(+1.65%)
Sep 08, 2017 64.36 64.45 63.38 63.67 2,129,733 -0.65(-1.01%)
Sep 07, 2017 64.21 64.57 63.70 64.32 2,078,501 +0.21(+0.33%)
Sep 06, 2017 64.64 64.90 63.50 64.11 1,785,532 -0.40(-0.62%)
Sep 05, 2017 65.79 65.89 64.15 64.51 2,096,475 -1.48(-2.24%)
Sep 01, 2017 66.12 66.30 65.61 65.99 1,334,515 -0.07(-0.11%)
Aug 31, 2017 66.48 66.48 65.59 66.06 1,543,126 -0.03(-0.05%)
Aug 30, 2017 65.95 66.31 65.72 66.09 1,691,581 +0.33(+0.50%)
Aug 29, 2017 64.68 66.03 64.53 65.76 2,034,049 +0.58(+0.89%)
Aug 28, 2017 64.75 65.41 64.50 65.18 2,068,585 +0.43(+0.66%)
Aug 25, 2017 64.52 64.96 63.83 64.75 3,122,660 +0.52(+0.81%)
Aug 24, 2017 64.00 64.45 63.55 64.23 2,896,638 +0.22(+0.34%)
Aug 23, 2017 60.97 64.11 60.74 64.01 6,880,093 +2.67(+4.35%)
Aug 22, 2017 61.25 61.80 61.22 61.34 1,587,875 +0.21(+0.34%)
Aug 21, 2017 61.00 61.21 60.12 61.13 2,131,375 +0.11(+0.18%)
Aug 18, 2017 61.29 61.63 61.00 61.02 1,686,112 -0.30(-0.49%)
Aug 17, 2017 62.40 62.63 61.25 61.32 2,343,359 -1.39(-2.22%)
Aug 16, 2017 63.00 63.02 62.50 62.71 1,622,208 +0.07(+0.11%)
Aug 15, 2017 63.19 63.19 62.27 62.64 2,021,754 -0.53(-0.84%)
Aug 14, 2017 63.05 63.50 62.95 63.17 2,176,170 +0.75(+1.20%)
Aug 11, 2017 61.83 62.80 61.78 62.42 2,039,090 +0.65(+1.05%)
Aug 10, 2017 62.35 62.55 61.66 61.77 1,536,855 -0.97(-1.55%)
Aug 09, 2017 62.87 63.10 62.46 62.74 1,243,741 -0.42(-0.66%)
Aug 08, 2017 63.45 64.09 63.10 63.16 1,511,922 -0.67(-1.05%)
Aug 07, 2017 63.12 64.03 63.10 63.83 2,250,357 +0.55(+0.87%)
Aug 04, 2017 63.62 62.91 63.28 1,495,948 +0.38(+0.60%)
Aug 03, 2017 62.22 62.94 61.85 62.90 2,469,662 +0.65(+1.04%)
Aug 02, 2017 63.66 63.69 62.12 62.25 2,673,865 -1.31(-2.06%)
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.