Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 68.60 69.31 67.96 68.12 9,360,191 -0.54(-0.78%)
Oct 30, 2017 69.22 69.49 67.11 68.66 8,646,150 -0.73(-1.06%)
Oct 27, 2017 69.97 71.68 68.50 69.39 12,011,378 +1.79(+2.65%)
Oct 26, 2017 69.34 69.34 65.03 67.60 13,654,478 -1.67(-2.41%)
Oct 25, 2017 69.28 69.50 68.48 69.27 9,173,506 +0.06(+0.09%)
Oct 24, 2017 70.95 71.06 68.51 69.21 13,647,285 -2.13(-2.98%)
Oct 23, 2017 72.41 72.45 71.29 71.34 5,940,426 -1.20(-1.65%)
Oct 20, 2017 73.05 74.17 71.62 72.54 9,118,360 -0.29(-0.39%)
Oct 19, 2017 72.08 72.93 71.34 72.82 12,325,679 +0.33(+0.46%)
Oct 18, 2017 69.71 72.79 69.60 72.49 14,545,988 +2.92(+4.20%)
Oct 17, 2017 68.76 70.03 68.65 69.57 6,995,759 +0.85(+1.24%)
Oct 16, 2017 68.70 69.43 68.36 68.72 6,147,621 +0.28(+0.41%)
Oct 13, 2017 69.00 69.33 68.34 68.44 9,014,040 -0.57(-0.82%)
Oct 12, 2017 69.27 69.43 68.62 69.00 6,383,351 -0.24(-0.35%)
Oct 11, 2017 68.56 69.42 68.19 69.25 8,402,781 +0.91(+1.33%)
Oct 10, 2017 67.99 68.38 67.24 68.34 4,750,368 +0.29(+0.43%)
Oct 09, 2017 67.89 68.35 67.58 68.05 5,779,099 +0.22(+0.32%)
Oct 06, 2017 67.61 68.46 67.42 67.83 4,618,798 +0.23(+0.34%)
Oct 05, 2017 67.23 67.88 67.07 67.60 5,845,661 +0.21(+0.31%)
Oct 04, 2017 67.10 67.79 66.94 67.39 4,337,378 +0.15(+0.22%)
Oct 03, 2017 67.79 67.94 66.73 67.24 5,719,036 -0.52(-0.76%)
Oct 02, 2017 67.27 67.77 66.65 67.75 8,804,589 +1.15(+1.72%)
Sep 29, 2017 66.48 66.97 65.72 66.61 9,030,890 -0.07(-0.11%)
Sep 28, 2017 64.97 68.17 64.75 66.68 19,756,748 +3.16(+4.97%)
Sep 27, 2017 63.98 64.01 62.36 63.53 8,779,851 -0.45(-0.70%)
Sep 26, 2017 64.73 65.15 63.83 63.98 7,820,872 -0.91(-1.41%)
Sep 25, 2017 65.15 65.80 64.76 64.89 11,055,487 -0.68(-1.04%)
Sep 22, 2017 65.38 65.78 65.04 65.57 9,081,029 +0.05(+0.08%)
Sep 21, 2017 65.48 65.74 64.97 65.52 9,792,569 +0.00(+0.00%)
Sep 20, 2017 64.76 65.57 64.65 65.52 8,750,823 +0.78(+1.20%)
Sep 19, 2017 64.12 64.96 64.00 64.74 10,387,722 +0.79(+1.23%)
Sep 18, 2017 65.57 65.82 63.77 63.95 12,882,306 -1.54(-2.35%)
Sep 15, 2017 67.00 67.21 64.85 65.49 27,270,632 -1.39(-2.07%)
Sep 14, 2017 66.14 66.95 66.08 66.88 13,703,937 +0.56(+0.85%)
Sep 13, 2017 65.65 66.59 65.53 66.32 12,236,388 +0.54(+0.82%)
Sep 12, 2017 65.19 65.94 64.84 65.78 14,882,502 +0.56(+0.86%)
Sep 11, 2017 63.31 65.29 63.25 65.21 16,925,332 +1.24(+1.95%)
Sep 08, 2017 60.93 64.53 60.80 63.97 19,756,536 +2.67(+4.35%)
Sep 07, 2017 57.94 61.80 57.72 61.30 20,514,474 +3.55(+6.14%)
Sep 06, 2017 56.68 58.06 56.48 57.76 10,346,088 +1.35(+2.39%)
Sep 05, 2017 56.51 56.65 56.03 56.41 8,498,462 -0.13(-0.23%)
Sep 01, 2017 56.66 56.97 56.45 56.53 5,111,987 +0.09(+0.16%)
Aug 31, 2017 55.55 56.52 55.41 56.44 8,241,390 +1.03(+1.87%)
Aug 30, 2017 55.18 55.60 55.16 55.41 4,254,546 +0.02(+0.04%)
Aug 29, 2017 54.55 55.39 54.55 55.39 4,523,523 +0.43(+0.78%)
Aug 28, 2017 54.47 55.15 54.39 54.96 6,102,349 +0.63(+1.16%)
Aug 25, 2017 54.13 54.55 54.13 54.33 5,164,477 +0.28(+0.51%)
Aug 24, 2017 53.76 54.20 53.52 54.05 5,453,990 +0.44(+0.83%)
Aug 23, 2017 53.44 53.89 53.42 53.61 4,097,360 -0.17(-0.32%)
Aug 22, 2017 53.15 53.88 53.04 53.78 4,787,971 +0.79(+1.49%)
Aug 21, 2017 52.41 53.09 52.40 53.00 6,225,346 +0.55(+1.06%)
Aug 18, 2017 52.11 52.80 52.07 52.44 5,358,163 +0.08(+0.16%)
Aug 17, 2017 52.92 52.98 52.34 52.36 6,785,146 -0.43(-0.81%)
Aug 16, 2017 52.84 53.03 52.55 52.79 6,339,068 +0.06(+0.11%)
Aug 15, 2017 53.28 53.33 52.68 52.73 4,968,310 -0.36(-0.68%)
Aug 14, 2017 53.39 53.44 53.00 53.09 3,533,664 +0.14(+0.27%)
Aug 11, 2017 53.03 53.23 52.79 52.94 4,333,498 +0.14(+0.27%)
Aug 10, 2017 53.98 54.11 52.76 52.80 7,924,833 -1.18(-2.19%)
Aug 09, 2017 53.41 54.07 53.30 53.98 6,051,681 +0.41(+0.77%)
Aug 08, 2017 53.47 53.90 53.23 53.57 5,814,887 +0.19(+0.35%)
Aug 07, 2017 53.18 53.39 52.95 53.38 4,737,420 +0.17(+0.32%)
Aug 04, 2017 53.35 53.50 52.74 53.21 6,313,592 +0.00(+0.00%)
Aug 03, 2017 52.93 53.23 52.74 53.21 5,870,282 +0.21(+0.40%)
Aug 02, 2017 52.66 53.02 52.42 53.00 6,566,641 +0.25(+0.47%)
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.