Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 73.65 73.95 72.73 72.92 4,329,463 -0.63(-0.86%)
Oct 30, 2017 74.54 74.54 73.36 73.55 5,245,076 -1.08(-1.44%)
Oct 27, 2017 74.82 75.48 74.39 74.63 3,250,695 -0.27(-0.36%)
Oct 26, 2017 75.35 75.74 74.75 74.90 4,293,593 -0.61(-0.81%)
Oct 25, 2017 76.46 76.86 75.36 75.51 4,400,305 -0.28(-0.38%)
Oct 24, 2017 77.80 78.61 74.53 75.80 9,771,384 -1.79(-2.31%)
Oct 23, 2017 77.84 78.48 77.53 77.59 5,516,866 -0.04(-0.06%)
Oct 20, 2017 77.00 77.76 76.83 77.63 3,621,781 +0.77(+1.01%)
Oct 19, 2017 76.26 76.87 76.10 76.86 3,633,501 +0.56(+0.73%)
Oct 18, 2017 76.83 77.03 76.11 76.30 4,497,069 -0.29(-0.38%)
Oct 17, 2017 76.48 76.98 76.02 76.59 4,094,344 +0.10(+0.13%)
Oct 16, 2017 76.96 77.19 76.34 76.49 4,270,681 -0.53(-0.69%)
Oct 13, 2017 76.89 77.16 76.28 77.02 3,401,584 +0.11(+0.14%)
Oct 12, 2017 76.62 76.94 76.46 76.92 2,181,190 +0.33(+0.43%)
Oct 11, 2017 76.85 77.12 76.05 76.59 3,857,753 -0.09(-0.12%)
Oct 10, 2017 75.98 77.16 75.87 76.68 5,555,007 -0.79(-1.02%)
Oct 09, 2017 77.55 77.67 76.94 77.47 1,911,764 -0.03(-0.03%)
Oct 06, 2017 77.70 77.86 77.11 77.50 2,581,283 -0.51(-0.65%)
Oct 05, 2017 77.22 79.29 76.88 78.00 5,866,598 +0.61(+0.79%)
Oct 04, 2017 76.98 77.57 76.78 77.39 2,604,311 +0.45(+0.59%)
Oct 03, 2017 76.75 77.03 76.47 76.94 2,392,104 +0.09(+0.12%)
Oct 02, 2017 76.34 77.14 76.30 76.85 3,450,751 +0.72(+0.95%)
Sep 29, 2017 75.80 76.19 75.10 76.13 3,939,677 +0.48(+0.64%)
Sep 28, 2017 75.28 76.16 74.89 75.65 3,192,311 +0.31(+0.41%)
Sep 27, 2017 75.47 75.33 3,466,730 +0.38(+0.51%)
Sep 26, 2017 75.14 75.76 74.76 74.95 2,636,780 -0.37(-0.50%)
Sep 25, 2017 74.64 75.33 74.58 75.33 4,745,779 +0.65(+0.87%)
Sep 22, 2017 74.17 74.78 73.63 74.68 3,538,103 +0.52(+0.70%)
Sep 21, 2017 72.98 74.49 72.87 74.16 4,974,063 +1.17(+1.60%)
Sep 20, 2017 73.03 73.35 72.43 72.99 3,202,354 +0.26(+0.35%)
Sep 19, 2017 73.55 73.72 72.58 72.74 2,538,533 -0.70(-0.96%)
Sep 18, 2017 73.47 73.57 73.04 73.44 2,472,344 +0.07(+0.10%)
Sep 15, 2017 74.13 74.37 73.14 73.37 6,039,131 -0.56(-0.76%)
Sep 14, 2017 73.27 74.75 73.08 73.93 3,787,200 +0.57(+0.78%)
Sep 13, 2017 72.94 73.49 72.87 73.36 2,758,515 +0.23(+0.32%)
Sep 12, 2017 73.62 72.91 73.13 2,883,679 -0.41(-0.56%)
Sep 11, 2017 73.81 74.18 72.77 73.54 4,931,943 -0.26(-0.35%)
Sep 08, 2017 72.63 73.97 72.57 73.79 4,451,158 +1.23(+1.69%)
Sep 07, 2017 71.75 73.64 71.53 72.57 7,022,140 +0.92(+1.28%)
Sep 06, 2017 71.38 71.79 71.16 71.65 3,021,784 +0.61(+0.86%)
Sep 05, 2017 70.72 71.24 70.35 71.04 4,160,522 -0.23(-0.32%)
Sep 01, 2017 72.57 72.72 70.69 71.27 4,882,432 -1.08(-1.49%)
Aug 31, 2017 71.88 72.40 71.50 72.34 4,426,640 +0.71(+0.99%)
Aug 30, 2017 70.39 71.88 70.08 71.63 5,659,790 +1.73(+2.47%)
Aug 29, 2017 69.90 70.16 69.52 69.91 2,420,655 -0.26(-0.37%)
Aug 28, 2017 70.39 70.69 69.98 70.16 2,160,685 +0.04(+0.06%)
Aug 25, 2017 70.27 70.78 70.07 70.12 2,440,013 -0.06(-0.09%)
Aug 24, 2017 69.71 70.52 69.65 70.18 4,706,311 +0.63(+0.91%)
Aug 23, 2017 69.59 69.88 69.46 69.55 2,024,250 -0.10(-0.14%)
Aug 22, 2017 69.00 69.99 69.00 69.65 2,395,521 +0.78(+1.14%)
Aug 21, 2017 68.63 69.10 68.43 68.86 4,087,958 +0.28(+0.40%)
Aug 18, 2017 69.15 69.15 68.47 68.59 4,563,512 -0.65(-0.94%)
Aug 17, 2017 71.55 71.70 69.15 69.24 8,223,194 -2.57(-3.58%)
Aug 16, 2017 73.10 73.15 71.21 71.81 4,461,532 -0.91(-1.25%)
Aug 15, 2017 72.53 73.28 72.53 72.72 2,190,556 +0.20(+0.27%)
Aug 14, 2017 72.39 72.69 72.25 72.52 2,112,058 +0.30(+0.42%)
Aug 11, 2017 72.80 72.95 72.19 72.22 2,748,920 -0.34(-0.47%)
Aug 10, 2017 72.99 72.99 72.21 72.56 3,807,894 -0.46(-0.63%)
Aug 09, 2017 72.63 73.17 72.49 73.02 2,705,055 +0.53(+0.73%)
Aug 08, 2017 72.40 73.15 72.19 72.49 3,723,814 -0.09(-0.12%)
Aug 07, 2017 72.79 72.87 72.27 72.58 3,131,660 -0.21(-0.29%)
Aug 04, 2017 72.42 72.80 72.30 72.79 3,169,275 +0.34(+0.46%)
Aug 03, 2017 72.14 72.76 72.07 72.45 4,170,889 +0.10(+0.13%)
Aug 02, 2017 72.57 72.66 71.69 72.35 5,173,362 -0.49(-0.67%)
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.