Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 66.13 67.47 66.13 67.15 2,155,802 +1.16(+1.76%)
Aug 30, 2017 63.67 66.07 63.67 65.99 1,739,685 +2.43(+3.82%)
Aug 29, 2017 62.98 63.73 62.74 63.56 1,896,776 +0.08(+0.13%)
Aug 28, 2017 64.30 64.40 63.12 63.48 1,516,683 -0.91(-1.41%)
Aug 25, 2017 64.14 65.00 63.96 64.39 1,551,315 +0.66(+1.04%)
Aug 24, 2017 64.63 65.02 63.67 63.73 889,234 -0.32(-0.50%)
Aug 23, 2017 63.53 64.34 63.28 64.05 1,090,167 +0.20(+0.31%)
Aug 22, 2017 64.27 64.40 63.44 63.85 1,668,339 -0.29(-0.45%)
Aug 21, 2017 64.02 64.49 63.58 64.14 1,309,590 +0.17(+0.27%)
Aug 18, 2017 63.82 64.72 63.67 63.97 1,230,378 +0.00(+0.00%)
Aug 17, 2017 64.46 65.28 63.94 63.97 1,146,097 -0.85(-1.31%)
Aug 16, 2017 64.71 65.65 64.71 64.82 1,203,212 +0.36(+0.56%)
Aug 15, 2017 64.82 65.78 63.96 64.46 1,351,215 -0.46(-0.71%)
Aug 14, 2017 64.98 65.54 64.60 64.92 916,910 +0.50(+0.78%)
Aug 11, 2017 63.74 64.94 63.71 64.42 944,395 +0.49(+0.77%)
Aug 10, 2017 64.75 64.99 63.91 63.93 1,567,397 -1.30(-1.99%)
Aug 09, 2017 64.51 65.25 64.09 65.23 1,156,552 +0.36(+0.55%)
Aug 08, 2017 65.77 66.35 64.71 64.87 1,019,596 -0.96(-1.46%)
Aug 07, 2017 65.61 66.31 65.29 65.83 1,009,129 +0.11(+0.17%)
Aug 04, 2017 65.82 65.99 65.50 65.72 1,077,651 +0.18(+0.27%)
Aug 03, 2017 65.74 66.50 65.44 65.54 932,019 -0.18(-0.27%)
Aug 02, 2017 65.50 66.45 65.38 65.72 1,353,097 -0.93(-1.40%)
Aug 01, 2017 66.16 66.76 65.13 66.65 1,323,400 +0.40(+0.60%)
Jul 31, 2017 66.84 67.07 65.95 66.25 1,185,525 -0.54(-0.81%)
Jul 28, 2017 66.38 66.88 65.75 66.79 1,002,473 +0.31(+0.47%)
Jul 27, 2017 66.79 67.25 65.95 66.48 1,294,068 -0.25(-0.37%)
Jul 26, 2017 66.30 66.99 65.82 66.73 1,840,934 +0.55(+0.83%)
Jul 25, 2017 65.97 66.55 65.55 66.18 2,211,570 +0.48(+0.73%)
Jul 24, 2017 65.78 66.22 65.19 65.70 1,528,416 -0.39(-0.59%)
Jul 21, 2017 64.59 66.19 64.44 66.09 2,720,285 +1.71(+2.66%)
Jul 20, 2017 64.83 65.18 63.86 64.38 1,157,513 -0.45(-0.69%)
Jul 19, 2017 64.90 65.37 64.65 64.83 1,201,827 +0.09(+0.14%)
Jul 18, 2017 64.77 65.19 64.09 64.74 1,622,787 -0.29(-0.45%)
Jul 17, 2017 64.50 65.46 64.35 65.03 1,155,952 +0.61(+0.95%)
Jul 14, 2017 65.02 65.28 64.08 64.42 1,367,884 -0.61(-0.94%)
Jul 13, 2017 64.43 65.70 64.21 65.03 1,660,095 +0.83(+1.29%)
Jul 12, 2017 64.15 65.30 63.72 64.20 1,709,469 +0.53(+0.83%)
Jul 11, 2017 64.35 64.50 63.16 63.67 1,618,095 -0.53(-0.83%)
Jul 10, 2017 63.51 64.32 63.25 64.20 1,777,320 +0.25(+0.39%)
Jul 07, 2017 63.62 64.47 63.13 63.95 2,068,294 +0.44(+0.69%)
Jul 06, 2017 63.34 64.20 62.96 63.51 2,096,649 +0.14(+0.22%)
Jul 05, 2017 63.53 64.04 62.22 63.37 2,196,914 -0.37(-0.58%)
Jul 03, 2017 63.40 64.50 62.94 63.74 1,320,904 +0.68(+1.08%)
Jun 30, 2017 62.46 63.45 62.25 63.06 2,035,525 +0.80(+1.28%)
Jun 29, 2017 62.27 63.09 61.85 62.26 1,473,122 +0.17(+0.27%)
Jun 28, 2017 63.05 63.61 61.65 62.09 2,867,181 -1.01(-1.60%)
Jun 27, 2017 63.75 64.28 63.00 63.10 1,818,515 -0.28(-0.44%)
Jun 26, 2017 62.00 63.59 61.85 63.38 3,068,388 +1.67(+2.71%)
Jun 23, 2017 62.43 62.61 61.20 61.71 3,205,466 -0.79(-1.26%)
Jun 22, 2017 59.82 63.05 59.64 62.50 6,826,870 +2.76(+4.62%)
Jun 21, 2017 63.82 63.95 58.34 59.74 11,717,361 +0.48(+0.81%)
Jun 20, 2017 61.46 61.59 59.14 59.26 5,644,967 -2.39(-3.88%)
Jun 19, 2017 60.92 61.93 59.98 61.65 4,013,613 +0.96(+1.58%)
Jun 16, 2017 61.37 61.37 59.80 60.69 3,041,649 -0.86(-1.40%)
Jun 15, 2017 61.36 61.73 60.46 61.55 2,221,606 -0.28(-0.45%)
Jun 14, 2017 61.67 61.95 60.74 61.83 1,552,296 +0.20(+0.32%)
Jun 13, 2017 60.65 61.65 59.23 61.63 2,618,644 +0.83(+1.37%)
Jun 12, 2017 59.56 61.43 59.56 60.80 2,595,120 +1.19(+2.00%)
Jun 09, 2017 60.58 60.84 59.12 59.61 3,397,694 -1.15(-1.89%)
Jun 08, 2017 62.89 60.55 60.76 2,785,068 -1.71(-2.74%)
Jun 07, 2017 61.98 63.00 61.17 62.47 2,444,498 +0.83(+1.35%)
Jun 06, 2017 62.05 62.34 61.16 61.64 2,573,916 -0.95(-1.52%)
Jun 05, 2017 63.48 63.49 61.83 62.59 2,609,616 -1.01(-1.59%)
Jun 02, 2017 63.89 64.33 62.84 63.60 1,773,718 -0.33(-0.52%)
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.