Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 77.92 77.92 76.77 76.83 29,320,916 -0.66(-0.85%)
Oct 30, 2017 77.31 77.89 76.76 77.49 34,374,952 +0.07(+0.10%)
Oct 27, 2017 77.93 79.62 77.24 77.42 76,936,496 +4.66(+6.41%)
Oct 26, 2017 73.16 73.36 72.74 72.75 34,733,288 +0.12(+0.17%)
Oct 25, 2017 72.58 73.07 72.06 72.63 22,096,062 -0.21(-0.29%)
Oct 24, 2017 72.88 73.16 72.47 72.84 18,961,716 +0.03(+0.04%)
Oct 23, 2017 72.96 73.29 72.75 72.82 22,322,074 +0.02(+0.03%)
Oct 20, 2017 72.34 72.95 72.25 72.80 24,755,084 +0.83(+1.16%)
Oct 19, 2017 71.65 71.98 71.45 71.97 16,336,311 +0.28(+0.39%)
Oct 18, 2017 71.74 71.91 71.47 71.69 14,399,156 +0.02(+0.03%)
Oct 17, 2017 71.56 71.70 71.36 71.67 18,213,162 -0.06(-0.08%)
Oct 16, 2017 71.51 71.87 71.51 71.73 13,401,980 +0.15(+0.21%)
Oct 13, 2017 71.67 71.93 71.39 71.58 16,602,401 +0.34(+0.48%)
Oct 12, 2017 70.65 71.39 70.54 71.24 18,270,444 +0.65(+0.92%)
Oct 11, 2017 70.53 70.63 70.16 70.59 16,659,713 +0.12(+0.17%)
Oct 10, 2017 70.51 70.78 70.33 70.47 15,095,055 +0.00(+0.00%)
Oct 09, 2017 70.17 70.71 70.07 70.47 12,326,972 +0.27(+0.38%)
Oct 06, 2017 69.90 70.23 69.78 70.20 15,112,828 +0.03(+0.04%)
Oct 05, 2017 69.48 70.31 69.25 70.17 22,945,368 +1.18(+1.71%)
Oct 04, 2017 68.44 69.02 68.09 68.99 14,417,549 +0.40(+0.58%)
Oct 03, 2017 68.97 69.17 68.53 68.59 13,197,164 -0.32(-0.47%)
Oct 02, 2017 69.01 69.29 68.63 68.92 16,567,006 +0.11(+0.16%)
Sep 29, 2017 68.30 68.85 68.24 68.81 18,489,766 +0.57(+0.84%)
Sep 28, 2017 67.93 68.33 67.72 68.23 11,782,736 +0.02(+0.03%)
Sep 27, 2017 67.94 68.51 67.59 68.22 21,179,940 +0.55(+0.81%)
Sep 26, 2017 68.05 68.18 67.42 67.67 19,504,754 +0.00(+0.00%)
Sep 25, 2017 68.44 68.58 67.36 67.67 26,143,434 -1.06(-1.55%)
Sep 22, 2017 68.34 68.83 68.22 68.73 15,276,896 +0.18(+0.27%)
Sep 21, 2017 69.38 69.50 68.46 68.55 20,770,648 -0.67(-0.97%)
Sep 20, 2017 69.60 69.76 68.64 69.22 23,370,334 -0.46(-0.66%)
Sep 19, 2017 69.47 69.93 69.29 69.68 17,422,280 +0.26(+0.37%)
Sep 18, 2017 69.49 70.17 69.31 69.43 25,230,878 -0.14(-0.20%)
Sep 15, 2017 69.12 69.64 68.42 69.56 41,764,836 +0.50(+0.72%)
Sep 14, 2017 69.28 69.73 68.83 69.07 17,027,828 -0.41(-0.58%)
Sep 13, 2017 69.21 69.49 68.86 69.47 14,485,889 +0.49(+0.71%)
Sep 12, 2017 69.06 69.50 68.70 68.98 15,581,891 -0.07(-0.11%)
Sep 11, 2017 68.64 69.23 68.64 69.06 19,389,246 +0.72(+1.05%)
Sep 08, 2017 68.66 68.76 68.21 68.34 15,918,281 -0.33(-0.48%)
Sep 07, 2017 68.06 68.91 67.99 68.67 18,913,160 +0.87(+1.28%)
Sep 06, 2017 68.11 68.39 67.75 67.80 17,901,540 -0.19(-0.29%)
Sep 05, 2017 67.74 68.25 67.41 67.99 23,336,456 -0.30(-0.45%)
Sep 01, 2017 69.01 69.04 68.02 68.30 23,531,462 -0.77(-1.11%)
Aug 31, 2017 68.38 69.24 68.17 69.07 29,935,538 +0.70(+1.03%)
Aug 30, 2017 67.44 68.54 67.27 68.36 18,289,960 +0.89(+1.31%)
Aug 29, 2017 66.74 67.58 66.55 67.48 12,426,252 +0.20(+0.30%)
Aug 28, 2017 67.49 67.51 67.01 67.27 15,771,527 +0.01(+0.01%)
Aug 25, 2017 67.30 67.75 66.95 67.26 13,851,049 +0.12(+0.18%)
Aug 24, 2017 67.19 67.29 66.57 67.14 18,509,868 -0.03(-0.04%)
Aug 23, 2017 67.39 67.57 67.00 67.17 14,902,288 -0.41(-0.60%)
Aug 22, 2017 66.83 67.65 66.83 67.58 15,527,715 +0.93(+1.40%)
Aug 21, 2017 66.94 66.95 66.23 66.65 19,199,060 -0.31(-0.47%)
Aug 18, 2017 66.76 67.28 66.44 66.96 20,311,102 +0.08(+0.12%)
Aug 17, 2017 67.97 68.23 66.88 66.88 24,874,570 -1.15(-1.70%)
Aug 16, 2017 67.74 68.45 67.59 68.03 19,649,150 +0.40(+0.59%)
Aug 15, 2017 67.98 67.98 67.47 67.63 20,765,206 +0.02(+0.03%)
Aug 14, 2017 67.13 67.73 67.03 67.62 21,869,086 +1.00(+1.50%)
Aug 11, 2017 65.80 66.80 65.49 66.61 23,338,500 +1.00(+1.53%)
Aug 10, 2017 66.06 66.33 65.56 65.61 26,916,178 -0.97(-1.46%)
Aug 09, 2017 66.38 66.62 66.20 66.59 24,173,310 -0.29(-0.44%)
Aug 08, 2017 66.24 67.19 65.92 66.88 23,988,816 +0.36(+0.54%)
Aug 07, 2017 66.89 66.98 66.39 66.52 20,358,438 -0.26(-0.39%)
Aug 04, 2017 67.11 66.38 66.78 24,574,094 +0.49(+0.73%)
Aug 03, 2017 66.33 66.56 66.01 66.29 19,822,718 -0.10(-0.15%)
Aug 02, 2017 66.66 66.67 65.64 66.39 28,837,838 -0.29(-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.