Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 76.11 76.11 76.11 0 -0.96(-1.24%)
Dec 28, 2017 76.96 77.17 76.34 77.07 301,667 +0.24(+0.31%)
Dec 27, 2017 77.48 77.48 76.42 76.83 215,541 -0.47(-0.61%)
Dec 26, 2017 76.49 77.46 76.32 77.30 429,310 +0.72(+0.94%)
Dec 22, 2017 76.50 76.63 75.82 76.58 189,740 +0.20(+0.26%)
Dec 21, 2017 76.19 76.70 75.60 76.39 544,946 +0.55(+0.73%)
Dec 20, 2017 75.34 76.08 74.51 75.84 380,294 +1.50(+2.02%)
Dec 19, 2017 74.55 74.70 73.83 74.34 642,232 -0.21(-0.29%)
Dec 18, 2017 74.13 74.98 74.00 74.55 490,055 +1.17(+1.60%)
Dec 15, 2017 73.58 73.79 72.83 73.38 888,942 +0.24(+0.33%)
Dec 14, 2017 74.43 74.84 73.06 73.14 648,767 -1.37(-1.83%)
Dec 13, 2017 74.20 74.59 73.51 74.51 415,313 +0.27(+0.36%)
Dec 12, 2017 74.19 74.89 73.96 74.24 360,404 +0.02(+0.02%)
Dec 11, 2017 73.89 74.51 73.56 74.22 596,747 +0.52(+0.71%)
Dec 08, 2017 73.04 73.92 72.33 73.70 643,782 +1.13(+1.55%)
Dec 07, 2017 71.94 72.70 71.78 72.57 523,826 +0.53(+0.74%)
Dec 06, 2017 71.44 72.47 71.44 72.04 490,486 +0.64(+0.89%)
Dec 05, 2017 72.13 72.13 70.58 71.40 495,814 -1.01(-1.40%)
Dec 04, 2017 70.68 72.73 70.68 72.41 899,384 +2.71(+3.88%)
Dec 01, 2017 69.86 70.74 68.77 69.71 709,216 -0.04(-0.05%)
Nov 30, 2017 69.35 70.05 69.02 69.74 480,066 +0.71(+1.03%)
Nov 29, 2017 68.10 69.64 67.89 69.03 504,081 +1.29(+1.90%)
Nov 28, 2017 67.33 67.79 66.36 67.75 384,400 +0.42(+0.62%)
Nov 27, 2017 67.30 67.48 66.27 67.33 550,222 +0.07(+0.11%)
Nov 24, 2017 68.14 68.14 67.12 67.26 117,273 -0.41(-0.60%)
Nov 22, 2017 67.82 68.30 67.56 67.67 259,370 +0.02(+0.03%)
Nov 21, 2017 67.74 67.74 67.25 67.65 434,331 +0.59(+0.87%)
Nov 20, 2017 65.78 67.07 65.76 67.06 343,620 +1.09(+1.65%)
Nov 17, 2017 65.65 66.24 65.38 65.97 334,511 +0.05(+0.08%)
Nov 16, 2017 66.00 66.29 65.56 65.92 636,894 +0.32(+0.49%)
Nov 15, 2017 64.88 66.08 64.10 65.60 753,688 +0.17(+0.26%)
Nov 14, 2017 65.96 66.33 64.76 65.43 691,480 -0.96(-1.45%)
Nov 13, 2017 66.49 67.41 66.32 66.39 838,478 -0.24(-0.36%)
Nov 10, 2017 67.44 67.49 66.04 66.63 437,867 -0.56(-0.83%)
Nov 09, 2017 67.22 67.82 67.03 67.19 393,114 -0.88(-1.30%)
Nov 08, 2017 67.66 68.38 67.22 68.07 360,173 +0.27(+0.40%)
Nov 07, 2017 67.87 68.14 67.40 67.79 374,870 -0.25(-0.36%)
Nov 06, 2017 68.39 68.69 67.52 68.04 457,657 -0.21(-0.31%)
Nov 03, 2017 69.13 69.13 68.00 68.25 293,738 -0.97(-1.40%)
Nov 02, 2017 68.68 69.39 68.68 69.22 821,146 +0.66(+0.96%)
Nov 01, 2017 68.83 70.54 68.23 68.56 697,272 +0.80(+1.18%)
Oct 31, 2017 67.63 68.34 67.41 67.76 679,270 +0.09(+0.13%)
Oct 30, 2017 68.53 68.84 67.40 67.67 446,664 -1.33(-1.93%)
Oct 27, 2017 68.73 69.06 68.01 69.00 551,853 -0.15(-0.22%)
Oct 26, 2017 68.56 70.28 68.06 69.15 941,641 +2.05(+3.05%)
Oct 25, 2017 68.44 68.44 66.97 67.11 369,524 -1.25(-1.83%)
Oct 24, 2017 67.46 68.38 67.19 68.36 315,584 +1.04(+1.55%)
Oct 23, 2017 67.78 67.90 67.11 67.32 535,194 -0.69(-1.01%)
Oct 20, 2017 67.68 68.08 66.94 68.01 421,560 +1.03(+1.54%)
Oct 19, 2017 66.65 66.99 65.68 66.97 385,012 -0.01(-0.01%)
Oct 18, 2017 66.02 67.06 65.88 66.98 500,252 +0.98(+1.48%)
Oct 17, 2017 66.02 66.96 65.95 66.00 373,200 -0.26(-0.40%)
Oct 16, 2017 67.76 67.81 66.00 66.27 545,478 -1.22(-1.80%)
Oct 13, 2017 67.90 68.32 67.19 67.49 338,944 +0.80(+1.20%)
Oct 12, 2017 66.60 67.12 66.34 66.68 324,039 +0.00(+0.00%)
Oct 11, 2017 66.45 67.34 66.45 66.68 494,403 +0.30(+0.45%)
Oct 10, 2017 66.39 66.65 66.04 66.38 270,677 +0.16(+0.24%)
Oct 09, 2017 67.29 67.29 65.63 66.22 381,971 -1.07(-1.59%)
Oct 06, 2017 68.24 68.38 67.12 67.29 423,134 -1.26(-1.84%)
Oct 05, 2017 68.44 69.03 67.99 68.55 475,460 +0.53(+0.78%)
Oct 04, 2017 68.50 68.87 67.92 68.02 434,877 -0.48(-0.70%)
Oct 03, 2017 68.98 69.06 67.91 68.50 314,847 -0.29(-0.42%)
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.