Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.02 57.84 57.02 57.16 8,630,690 +0.07(+0.12%)
Oct 30, 2017 57.36 58.11 56.73 57.10 12,468,870 -0.45(-0.78%)
Oct 27, 2017 61.64 62.55 56.86 57.55 39,101,244 -3.60(-5.89%)
Oct 26, 2017 63.22 63.79 59.04 61.15 26,351,836 -1.85(-2.94%)
Oct 25, 2017 63.80 63.91 62.13 63.00 7,970,603 -0.40(-0.63%)
Oct 24, 2017 63.54 63.75 62.89 63.40 7,121,232 +0.08(+0.13%)
Oct 23, 2017 63.42 63.80 63.22 63.32 8,975,688 -0.07(-0.11%)
Oct 20, 2017 62.14 63.40 61.75 63.39 11,035,292 +1.54(+2.49%)
Oct 19, 2017 61.54 62.32 61.49 61.85 9,722,110 +0.44(+0.72%)
Oct 18, 2017 60.40 61.79 59.90 61.41 12,645,830 +1.22(+2.02%)
Oct 17, 2017 60.01 60.42 59.77 60.19 7,323,227 +0.16(+0.26%)
Oct 16, 2017 60.08 60.83 59.77 60.03 7,140,041 -0.13(-0.22%)
Oct 13, 2017 61.41 61.49 60.10 60.16 8,104,698 -0.98(-1.60%)
Oct 12, 2017 61.24 61.80 60.92 61.14 7,453,103 -0.10(-0.16%)
Oct 11, 2017 61.91 62.13 61.14 61.24 8,552,460 -0.67(-1.08%)
Oct 10, 2017 61.56 62.51 60.74 61.91 12,930,532 +0.34(+0.55%)
Oct 09, 2017 63.85 63.99 61.12 61.57 16,124,173 -2.17(-3.41%)
Oct 06, 2017 66.62 66.69 63.42 63.74 14,233,893 -3.30(-4.92%)
Oct 05, 2017 66.38 67.08 66.34 67.04 7,349,822 +0.69(+1.04%)
Oct 04, 2017 67.04 67.09 66.24 66.35 5,257,365 -0.70(-1.04%)
Oct 03, 2017 66.73 67.38 66.73 67.05 8,124,119 +0.12(+0.17%)
Oct 02, 2017 67.41 67.63 66.79 66.93 5,657,671 -0.46(-0.68%)
Sep 29, 2017 67.45 67.69 66.97 67.39 4,969,359 +0.05(+0.07%)
Sep 28, 2017 67.34 67.52 66.90 67.34 4,153,786 -0.17(-0.26%)
Sep 27, 2017 67.72 67.95 66.96 67.51 3,992,294 -0.15(-0.22%)
Sep 26, 2017 67.48 67.86 67.25 67.66 3,361,605 +0.23(+0.34%)
Sep 25, 2017 66.15 67.64 65.99 67.43 6,112,355 +1.44(+2.19%)
Sep 22, 2017 65.63 66.21 65.15 65.99 7,884,794 +0.06(+0.09%)
Sep 21, 2017 66.83 66.89 65.62 65.93 6,339,383 -0.94(-1.41%)
Sep 20, 2017 68.95 69.41 66.44 66.88 11,999,752 -1.99(-2.89%)
Sep 19, 2017 69.40 69.61 68.70 68.86 5,512,506 -0.17(-0.25%)
Sep 18, 2017 68.94 69.22 68.67 69.04 5,229,064 +0.12(+0.17%)
Sep 15, 2017 68.13 69.08 67.52 68.92 9,030,111 +0.44(+0.64%)
Sep 14, 2017 68.68 68.83 68.26 68.48 5,530,966 -0.36(-0.53%)
Sep 13, 2017 68.20 69.35 68.06 68.85 8,222,258 +0.54(+0.79%)
Sep 12, 2017 66.30 68.61 66.15 68.31 9,711,955 +2.25(+3.40%)
Sep 11, 2017 66.30 66.30 65.78 66.06 4,566,594 +0.00(+0.00%)
Sep 08, 2017 66.30 66.75 65.86 66.06 5,132,056 -0.57(-0.86%)
Sep 07, 2017 66.28 66.80 65.92 66.64 6,704,630 +0.44(+0.66%)
Sep 06, 2017 65.33 66.30 65.33 66.20 6,161,697 +0.99(+1.51%)
Sep 05, 2017 64.32 65.43 64.25 65.21 5,572,416 +0.64(+0.99%)
Sep 01, 2017 64.26 65.01 64.06 64.57 5,615,771 +0.48(+0.75%)
Aug 31, 2017 63.40 64.46 63.39 64.09 6,659,495 +0.80(+1.26%)
Aug 30, 2017 63.06 63.53 62.96 63.30 4,352,659 +0.24(+0.38%)
Aug 29, 2017 62.51 63.25 62.15 63.06 5,449,704 +0.52(+0.83%)
Aug 28, 2017 62.57 62.95 62.29 62.53 6,115,876 +0.09(+0.15%)
Aug 25, 2017 62.62 63.21 62.43 62.44 7,742,821 -0.03(-0.05%)
Aug 24, 2017 63.97 64.34 61.81 62.48 11,458,319 -1.84(-2.86%)
Aug 23, 2017 64.22 64.54 63.89 64.32 4,034,348 -0.12(-0.19%)
Aug 22, 2017 64.51 64.96 64.35 64.44 6,527,219 +0.10(+0.15%)
Aug 21, 2017 64.38 64.57 64.24 64.34 4,388,647 -0.02(-0.03%)
Aug 18, 2017 65.01 65.26 64.27 64.36 6,040,046 -1.02(-1.56%)
Aug 17, 2017 65.53 66.11 65.36 65.38 5,394,132 -0.30(-0.45%)
Aug 16, 2017 65.83 66.40 65.47 65.67 4,312,615 +0.12(+0.18%)
Aug 15, 2017 65.85 66.02 65.39 65.56 3,745,863 -0.16(-0.24%)
Aug 14, 2017 65.91 66.41 65.61 65.72 4,586,197 -0.09(-0.14%)
Aug 11, 2017 65.43 66.14 65.43 65.81 3,602,644 +0.22(+0.34%)
Aug 10, 2017 65.56 66.54 65.38 65.58 5,566,286 -0.24(-0.37%)
Aug 09, 2017 64.99 65.87 64.69 65.82 5,914,348 +0.71(+1.09%)
Aug 08, 2017 65.17 65.47 63.58 65.11 10,422,658 -0.46(-0.70%)
Aug 07, 2017 64.64 65.70 64.63 65.57 5,554,870 +0.95(+1.47%)
Aug 04, 2017 65.65 65.67 64.57 64.61 7,312,372 -0.52(-0.80%)
Aug 03, 2017 65.78 66.14 65.08 65.14 6,100,206 -0.95(-1.44%)
Aug 02, 2017 65.97 66.53 65.88 66.09 5,471,915 +0.04(+0.06%)
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.