Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 78.21 78.21 77.05 77.11 29,214,828 -0.66(-0.85%)
Oct 30, 2017 77.59 78.17 77.04 77.77 34,250,576 +0.07(+0.10%)
Oct 27, 2017 78.22 79.91 77.52 77.70 76,658,128 +4.68(+6.41%)
Oct 26, 2017 73.42 73.63 73.01 73.02 34,607,616 +0.12(+0.17%)
Oct 25, 2017 72.85 73.33 72.32 72.89 22,016,116 -0.21(-0.29%)
Oct 24, 2017 73.15 73.42 72.74 73.11 18,893,110 +0.03(+0.04%)
Oct 23, 2017 73.23 73.55 73.02 73.08 22,241,308 +0.02(+0.03%)
Oct 20, 2017 72.61 73.21 72.51 73.06 24,665,516 +0.83(+1.16%)
Oct 19, 2017 71.91 72.25 71.71 72.23 16,277,203 +0.28(+0.39%)
Oct 18, 2017 72.00 72.17 71.73 71.95 14,347,058 +0.02(+0.03%)
Oct 17, 2017 71.82 71.96 71.62 71.93 18,147,264 -0.06(-0.08%)
Oct 16, 2017 71.77 72.13 71.77 71.99 13,353,489 +0.15(+0.21%)
Oct 13, 2017 71.93 72.19 71.65 71.84 16,542,331 +0.34(+0.48%)
Oct 12, 2017 70.91 71.65 70.80 71.49 18,204,338 +0.65(+0.92%)
Oct 11, 2017 70.79 70.88 70.41 70.85 16,599,436 +0.12(+0.17%)
Oct 10, 2017 70.76 71.04 70.59 70.73 15,040,438 +0.00(+0.00%)
Oct 09, 2017 70.43 70.97 70.33 70.73 12,282,371 +0.27(+0.38%)
Oct 06, 2017 70.15 70.48 70.03 70.46 15,058,147 +0.03(+0.04%)
Oct 05, 2017 69.73 70.57 69.50 70.43 22,862,348 +1.19(+1.71%)
Oct 04, 2017 68.69 69.27 68.33 69.24 14,365,384 +0.40(+0.58%)
Oct 03, 2017 69.22 69.42 68.78 68.84 13,149,414 -0.32(-0.47%)
Oct 02, 2017 69.26 69.54 68.88 69.17 16,507,064 +0.11(+0.16%)
Sep 29, 2017 68.55 69.10 68.49 69.06 18,422,868 +0.57(+0.84%)
Sep 28, 2017 68.18 68.57 67.96 68.48 11,740,104 +0.02(+0.03%)
Sep 27, 2017 68.19 68.76 67.83 68.46 21,103,308 +0.55(+0.81%)
Sep 26, 2017 68.30 68.43 67.67 67.92 19,434,182 +0.00(+0.00%)
Sep 25, 2017 68.69 68.83 67.60 67.92 26,048,842 -1.07(-1.55%)
Sep 22, 2017 68.59 69.08 68.46 68.98 15,221,622 +0.19(+0.27%)
Sep 21, 2017 69.63 69.75 68.70 68.80 20,695,496 -0.68(-0.97%)
Sep 20, 2017 69.85 70.01 68.89 69.47 23,285,776 -0.46(-0.66%)
Sep 19, 2017 69.72 70.19 69.54 69.94 17,359,242 +0.26(+0.37%)
Sep 18, 2017 69.74 70.43 69.57 69.68 25,139,588 -0.14(-0.20%)
Sep 15, 2017 69.37 69.89 68.67 69.82 41,613,724 +0.50(+0.72%)
Sep 14, 2017 69.53 69.98 69.08 69.32 16,966,218 -0.41(-0.59%)
Sep 13, 2017 69.46 69.74 69.11 69.72 14,433,477 +0.49(+0.71%)
Sep 12, 2017 69.31 69.75 68.95 69.23 15,525,514 -0.07(-0.11%)
Sep 11, 2017 68.89 69.48 68.89 69.31 19,319,092 +0.72(+1.05%)
Sep 08, 2017 68.91 69.01 68.45 68.58 15,860,686 -0.33(-0.48%)
Sep 07, 2017 68.31 69.16 68.24 68.92 18,844,728 +0.87(+1.28%)
Sep 06, 2017 68.36 68.64 68.00 68.05 17,836,770 -0.19(-0.29%)
Sep 05, 2017 67.99 68.50 67.66 68.24 23,252,022 -0.31(-0.45%)
Sep 01, 2017 69.26 69.29 68.27 68.55 23,446,322 -0.77(-1.11%)
Aug 31, 2017 68.63 69.49 68.42 69.32 29,827,226 +0.70(+1.03%)
Aug 30, 2017 67.68 68.79 67.52 68.61 18,223,784 +0.89(+1.31%)
Aug 29, 2017 66.98 67.82 66.79 67.72 12,381,292 +0.20(+0.30%)
Aug 28, 2017 67.73 67.76 67.26 67.52 15,714,463 +0.01(+0.01%)
Aug 25, 2017 67.55 68.00 67.19 67.51 13,800,934 +0.12(+0.18%)
Aug 24, 2017 67.43 67.54 66.81 67.39 18,442,896 -0.03(-0.04%)
Aug 23, 2017 67.64 67.81 67.24 67.42 14,848,369 -0.41(-0.60%)
Aug 22, 2017 67.07 67.90 67.07 67.82 15,471,533 +0.94(+1.40%)
Aug 21, 2017 67.18 67.19 66.47 66.89 19,129,594 -0.32(-0.47%)
Aug 18, 2017 67.00 67.53 66.68 67.20 20,237,612 +0.08(+0.12%)
Aug 17, 2017 68.21 68.48 67.12 67.12 24,784,568 -1.16(-1.70%)
Aug 16, 2017 67.99 68.70 67.83 68.28 19,578,056 +0.40(+0.59%)
Aug 15, 2017 68.22 68.22 67.71 67.88 20,690,074 +0.02(+0.03%)
Aug 14, 2017 67.37 67.98 67.27 67.86 21,789,960 +1.01(+1.50%)
Aug 11, 2017 66.03 67.04 65.73 66.86 23,254,058 +1.01(+1.53%)
Aug 10, 2017 66.30 66.57 65.80 65.85 26,818,790 -0.98(-1.46%)
Aug 09, 2017 66.63 66.86 66.44 66.83 24,085,846 -0.30(-0.44%)
Aug 08, 2017 66.48 67.44 66.16 67.12 23,902,020 +0.36(+0.54%)
Aug 07, 2017 67.13 67.22 66.63 66.76 20,284,776 -0.26(-0.39%)
Aug 04, 2017 67.35 66.63 67.02 24,485,180 +0.49(+0.73%)
Aug 03, 2017 66.57 66.80 66.25 66.53 19,750,996 -0.10(-0.15%)
Aug 02, 2017 66.90 66.91 65.88 66.63 28,733,498 -0.30(-0.44%)
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.