Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 76.12 76.12 76.12 0 -0.96(-1.24%)
Dec 28, 2017 76.97 77.17 76.35 77.08 301,640 +0.24(+0.31%)
Dec 27, 2017 77.48 77.48 76.43 76.84 215,522 -0.47(-0.61%)
Dec 26, 2017 76.50 77.47 76.33 77.31 429,272 +0.72(+0.94%)
Dec 22, 2017 76.51 76.63 75.83 76.59 189,723 +0.20(+0.26%)
Dec 21, 2017 76.20 76.70 75.60 76.39 544,897 +0.55(+0.73%)
Dec 20, 2017 75.35 76.09 74.52 75.84 380,260 +1.50(+2.02%)
Dec 19, 2017 74.56 74.71 73.84 74.34 642,175 -0.21(-0.29%)
Dec 18, 2017 74.14 74.98 74.01 74.56 490,011 +1.17(+1.60%)
Dec 15, 2017 73.59 73.79 72.84 73.39 888,863 +0.24(+0.33%)
Dec 14, 2017 74.44 74.85 73.07 73.15 648,709 -1.37(-1.83%)
Dec 13, 2017 74.20 74.60 73.52 74.51 415,276 +0.27(+0.36%)
Dec 12, 2017 74.19 74.89 73.97 74.25 360,372 +0.02(+0.02%)
Dec 11, 2017 73.90 74.52 73.56 74.23 596,693 +0.52(+0.71%)
Dec 08, 2017 73.05 73.93 72.34 73.70 643,724 +1.13(+1.55%)
Dec 07, 2017 71.95 72.70 71.78 72.58 523,779 +0.53(+0.74%)
Dec 06, 2017 71.45 72.48 71.45 72.05 490,442 +0.64(+0.89%)
Dec 05, 2017 72.13 72.13 70.58 71.41 495,769 -1.01(-1.40%)
Dec 04, 2017 70.69 72.74 70.69 72.42 899,304 +2.71(+3.88%)
Dec 01, 2017 69.86 70.74 68.77 69.71 709,153 -0.04(-0.05%)
Nov 30, 2017 69.36 70.06 69.03 69.75 480,023 +0.71(+1.03%)
Nov 29, 2017 68.11 69.64 67.90 69.04 504,036 +1.29(+1.90%)
Nov 28, 2017 67.33 67.80 66.37 67.75 384,366 +0.42(+0.62%)
Nov 27, 2017 67.31 67.49 66.28 67.33 550,173 +0.07(+0.11%)
Nov 24, 2017 68.14 68.14 67.13 67.26 117,262 -0.41(-0.60%)
Nov 22, 2017 67.82 68.31 67.56 67.67 259,347 +0.02(+0.03%)
Nov 21, 2017 67.74 67.74 67.25 67.65 434,293 +0.59(+0.87%)
Nov 20, 2017 65.79 67.08 65.76 67.07 343,589 +1.09(+1.65%)
Nov 17, 2017 65.66 66.24 65.38 65.98 334,481 +0.05(+0.08%)
Nov 16, 2017 66.00 66.30 65.57 65.92 636,837 +0.32(+0.49%)
Nov 15, 2017 64.88 66.09 64.11 65.60 753,621 +0.17(+0.26%)
Nov 14, 2017 65.97 66.34 64.77 65.44 691,418 -0.96(-1.45%)
Nov 13, 2017 66.49 67.42 66.33 66.40 838,403 -0.24(-0.36%)
Nov 10, 2017 67.45 67.50 66.05 66.64 437,828 -0.56(-0.83%)
Nov 09, 2017 67.23 67.83 67.03 67.19 393,079 -0.88(-1.30%)
Nov 08, 2017 67.67 68.38 67.23 68.07 360,141 +0.27(+0.40%)
Nov 07, 2017 67.88 68.14 67.40 67.80 374,837 -0.25(-0.36%)
Nov 06, 2017 68.40 68.70 67.53 68.05 457,616 -0.21(-0.31%)
Nov 03, 2017 69.13 69.13 68.00 68.26 293,711 -0.97(-1.40%)
Nov 02, 2017 68.69 69.40 68.69 69.23 821,072 +0.66(+0.96%)
Nov 01, 2017 68.84 70.54 68.23 68.57 697,209 +0.80(+1.18%)
Oct 31, 2017 67.63 68.35 67.41 67.76 679,209 +0.09(+0.13%)
Oct 30, 2017 68.53 68.85 67.40 67.68 446,624 -1.33(-1.93%)
Oct 27, 2017 68.73 69.07 68.02 69.01 551,803 -0.15(-0.22%)
Oct 26, 2017 68.57 70.29 68.06 69.16 941,557 +2.05(+3.05%)
Oct 25, 2017 68.44 68.44 66.98 67.11 369,491 -1.25(-1.83%)
Oct 24, 2017 67.47 68.38 67.19 68.36 315,556 +1.04(+1.55%)
Oct 23, 2017 67.78 67.91 67.12 67.32 535,146 -0.69(-1.01%)
Oct 20, 2017 67.69 68.09 66.94 68.01 421,522 +1.03(+1.54%)
Oct 19, 2017 66.65 67.00 65.69 66.98 384,977 -0.01(-0.01%)
Oct 18, 2017 66.03 67.07 65.89 66.99 500,207 +0.98(+1.48%)
Oct 17, 2017 66.03 66.96 65.96 66.01 373,166 -0.26(-0.40%)
Oct 16, 2017 67.76 67.82 66.00 66.27 545,429 -1.22(-1.80%)
Oct 13, 2017 67.91 68.33 67.19 67.49 338,914 +0.80(+1.20%)
Oct 12, 2017 66.61 67.13 66.34 66.69 324,010 +0.00(+0.00%)
Oct 11, 2017 66.46 67.34 66.46 66.69 494,359 +0.30(+0.45%)
Oct 10, 2017 66.40 66.65 66.05 66.39 270,653 +0.16(+0.24%)
Oct 09, 2017 67.30 67.30 65.64 66.23 381,937 -1.07(-1.59%)
Oct 06, 2017 68.25 68.39 67.13 67.30 423,096 -1.26(-1.84%)
Oct 05, 2017 68.44 69.03 67.99 68.56 475,418 +0.53(+0.78%)
Oct 04, 2017 68.51 68.88 67.92 68.03 434,838 -0.48(-0.70%)
Oct 03, 2017 68.98 69.07 67.91 68.51 314,819 -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.