Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.55 69.10 68.49 69.06 18,423,270 +0.57(+0.84%)
Sep 28, 2017 68.17 68.57 67.96 68.48 11,740,360 +0.02(+0.03%)
Sep 27, 2017 68.18 68.76 67.83 68.46 21,103,770 +0.55(+0.81%)
Sep 26, 2017 68.30 68.42 67.66 67.92 19,434,608 +0.00(+0.00%)
Sep 25, 2017 68.68 68.82 67.60 67.92 26,049,412 -1.07(-1.55%)
Sep 22, 2017 68.59 69.07 68.46 68.98 15,221,955 +0.19(+0.27%)
Sep 21, 2017 69.63 69.75 68.70 68.80 20,695,948 -0.68(-0.97%)
Sep 20, 2017 69.85 70.01 68.89 69.47 23,286,284 -0.46(-0.66%)
Sep 19, 2017 69.72 70.19 69.54 69.94 17,359,622 +0.26(+0.37%)
Sep 18, 2017 69.74 70.43 69.57 69.68 25,140,138 -0.14(-0.20%)
Sep 15, 2017 69.37 69.89 68.67 69.82 41,614,632 +0.50(+0.72%)
Sep 14, 2017 69.53 69.98 69.08 69.31 16,966,588 -0.41(-0.59%)
Sep 13, 2017 69.46 69.74 69.11 69.72 14,433,792 +0.49(+0.71%)
Sep 12, 2017 69.31 69.75 68.94 69.23 15,525,853 -0.07(-0.11%)
Sep 11, 2017 68.89 69.48 68.89 69.31 19,319,514 +0.72(+1.05%)
Sep 08, 2017 68.91 69.01 68.45 68.58 15,861,033 -0.33(-0.48%)
Sep 07, 2017 68.30 69.16 68.23 68.92 18,845,140 +0.87(+1.28%)
Sep 06, 2017 68.36 68.64 68.00 68.04 17,837,160 -0.19(-0.29%)
Sep 05, 2017 67.99 68.50 67.66 68.24 23,252,530 -0.31(-0.45%)
Sep 01, 2017 69.26 69.29 68.27 68.55 23,446,834 -0.77(-1.11%)
Aug 31, 2017 68.63 69.49 68.42 69.31 29,827,878 +0.70(+1.03%)
Aug 30, 2017 67.68 68.79 67.52 68.61 18,224,184 +0.89(+1.31%)
Aug 29, 2017 66.98 67.82 66.79 67.72 12,381,562 +0.20(+0.30%)
Aug 28, 2017 67.73 67.76 67.26 67.52 15,714,807 +0.01(+0.01%)
Aug 25, 2017 67.54 68.00 67.19 67.51 13,801,235 +0.12(+0.18%)
Aug 24, 2017 67.43 67.54 66.81 67.39 18,443,300 -0.03(-0.04%)
Aug 23, 2017 67.64 67.81 67.24 67.41 14,848,694 -0.41(-0.60%)
Aug 22, 2017 67.07 67.90 67.07 67.82 15,471,871 +0.94(+1.40%)
Aug 21, 2017 67.18 67.19 66.47 66.89 19,130,012 -0.32(-0.47%)
Aug 18, 2017 67.00 67.53 66.68 67.20 20,238,054 +0.08(+0.12%)
Aug 17, 2017 68.21 68.48 67.12 67.12 24,785,110 -1.16(-1.70%)
Aug 16, 2017 67.99 68.69 67.83 68.28 19,578,484 +0.40(+0.59%)
Aug 15, 2017 68.22 68.22 67.71 67.88 20,690,528 +0.02(+0.03%)
Aug 14, 2017 67.37 67.98 67.27 67.86 21,790,438 +1.01(+1.50%)
Aug 11, 2017 66.03 67.04 65.73 66.85 23,254,568 +1.01(+1.53%)
Aug 10, 2017 66.30 66.57 65.79 65.85 26,819,378 -0.98(-1.46%)
Aug 09, 2017 66.62 66.86 66.44 66.83 24,086,374 -0.30(-0.44%)
Aug 08, 2017 66.48 67.44 66.16 67.12 23,902,544 +0.36(+0.54%)
Aug 07, 2017 67.13 67.22 66.63 66.76 20,285,222 -0.26(-0.39%)
Aug 04, 2017 67.35 66.62 67.02 24,485,716 +0.49(+0.73%)
Aug 03, 2017 66.57 66.80 66.25 66.53 19,751,430 -0.10(-0.15%)
Aug 02, 2017 66.90 66.91 65.88 66.63 28,734,126 -0.30(-0.44%)
Aug 01, 2017 67.41 67.70 66.84 66.93 22,575,478 -0.11(-0.17%)
Jul 31, 2017 67.59 67.72 66.77 67.04 25,591,358 -0.31(-0.47%)
Jul 28, 2017 67.01 67.60 66.89 67.35 19,852,656 -0.11(-0.16%)
Jul 27, 2017 68.02 68.62 66.69 67.46 39,955,044 -0.82(-1.20%)
Jul 26, 2017 68.55 68.59 68.06 68.28 17,619,552 -0.13(-0.19%)
Jul 25, 2017 68.51 68.41 23,876,070 +0.54(+0.80%)
Jul 24, 2017 67.80 67.98 67.44 67.87 23,200,212 -0.18(-0.26%)
Jul 21, 2017 67.73 68.50 67.47 68.04 50,662,280 -0.40(-0.58%)
Jul 20, 2017 68.40 68.51 67.57 68.44 45,692,884 +0.33(+0.49%)
Jul 19, 2017 67.78 68.27 67.76 68.11 24,271,468 +0.52(+0.76%)
Jul 18, 2017 67.40 67.67 67.00 67.59 28,664,434 -0.05(-0.07%)
Jul 17, 2017 67.13 67.73 67.06 67.64 23,643,186 +0.53(+0.78%)
Jul 14, 2017 66.61 67.56 66.36 67.11 28,052,614 +0.93(+1.41%)
Jul 13, 2017 65.93 66.43 65.76 66.18 21,981,274 +0.57(+0.87%)
Jul 12, 2017 65.19 65.73 65.06 65.61 19,248,990 +1.07(+1.66%)
Jul 11, 2017 64.55 65.18 64.32 64.54 18,934,066 +0.01(+0.01%)
Jul 10, 2017 64.05 64.78 63.81 64.53 16,281,223 +0.48(+0.75%)
Jul 07, 2017 63.35 64.40 63.35 64.05 18,303,668 +0.82(+1.30%)
Jul 06, 2017 62.95 63.42 62.82 63.23 22,899,662 -0.47(-0.74%)
Jul 05, 2017 62.94 64.03 62.91 63.70 22,964,130 +0.84(+1.34%)
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.