Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.95 68.24 67.67 67.99 5,461,682 -0.01(-0.01%)
Oct 30, 2017 68.43 68.45 67.13 68.00 7,098,517 -0.65(-0.95%)
Oct 27, 2017 68.31 68.98 68.15 68.65 9,170,737 +0.73(+1.07%)
Oct 26, 2017 66.63 68.16 66.59 67.93 8,681,765 +1.05(+1.57%)
Oct 25, 2017 66.36 66.97 66.07 66.88 5,810,432 +0.46(+0.69%)
Oct 24, 2017 66.80 66.88 66.24 66.42 5,284,402 -0.30(-0.46%)
Oct 23, 2017 66.47 66.92 66.15 66.73 5,698,105 +0.57(+0.87%)
Oct 20, 2017 66.52 66.61 66.00 66.15 4,942,735 -0.12(-0.18%)
Oct 19, 2017 66.70 66.24 66.27 3,274,747 -0.09(-0.14%)
Oct 18, 2017 65.87 66.62 65.79 66.36 5,463,202 +0.50(+0.76%)
Oct 17, 2017 65.66 66.07 65.35 65.87 4,511,425 +0.23(+0.35%)
Oct 16, 2017 65.89 66.24 65.62 65.64 6,385,618 -0.29(-0.44%)
Oct 13, 2017 65.77 66.06 65.41 65.92 6,444,917 +0.13(+0.19%)
Oct 12, 2017 65.63 65.83 65.11 65.80 9,979,589 -0.27(-0.41%)
Oct 11, 2017 65.09 66.27 65.09 66.07 7,629,196 +0.80(+1.23%)
Oct 10, 2017 64.98 65.34 64.94 65.27 8,579,576 +0.30(+0.47%)
Oct 09, 2017 65.70 66.08 64.61 64.96 15,110,977 -2.43(-3.61%)
Oct 06, 2017 67.19 67.39 66.93 67.39 3,846,937 +0.25(+0.38%)
Oct 05, 2017 67.02 67.44 66.71 67.14 7,488,032 +0.74(+1.12%)
Oct 04, 2017 66.08 66.63 66.03 66.40 6,791,850 +0.44(+0.67%)
Oct 03, 2017 66.02 66.03 65.51 65.96 6,947,395 +0.05(+0.08%)
Oct 02, 2017 65.92 66.06 65.44 65.91 5,107,480 +0.24(+0.36%)
Sep 29, 2017 65.58 65.87 65.49 65.67 7,325,913 +0.05(+0.08%)
Sep 28, 2017 65.61 65.79 65.16 65.62 6,556,694 +0.28(+0.43%)
Sep 27, 2017 65.01 65.34 5,720,140 -0.44(-0.68%)
Sep 26, 2017 65.69 66.21 65.53 65.79 5,707,429 +0.08(+0.13%)
Sep 25, 2017 66.73 66.81 65.39 65.70 8,519,125 -1.20(-1.79%)
Sep 22, 2017 66.72 67.06 66.40 66.90 5,471,719 +0.14(+0.21%)
Sep 21, 2017 67.27 67.62 66.74 66.76 5,744,290 -0.53(-0.79%)
Sep 20, 2017 68.15 68.42 66.60 67.29 7,605,526 -0.86(-1.27%)
Sep 19, 2017 69.38 69.45 68.10 68.15 6,653,001 -1.02(-1.47%)
Sep 18, 2017 69.14 69.28 68.62 69.17 4,958,855 +0.23(+0.34%)
Sep 15, 2017 68.52 68.95 68.31 68.93 11,392,604 +0.27(+0.39%)
Sep 14, 2017 68.73 68.78 68.05 68.67 5,315,294 -0.11(-0.16%)
Sep 13, 2017 68.94 69.21 68.58 68.78 5,712,267 -0.31(-0.45%)
Sep 12, 2017 68.41 69.14 68.07 69.09 4,852,614 +0.62(+0.91%)
Sep 11, 2017 69.04 69.25 68.15 68.46 6,973,864 -0.39(-0.57%)
Sep 08, 2017 67.07 69.24 67.07 68.86 9,388,450 +1.75(+2.60%)
Sep 07, 2017 67.09 67.39 66.91 67.11 4,034,799 +0.07(+0.10%)
Sep 06, 2017 67.09 67.20 66.62 67.05 4,507,836 +0.04(+0.06%)
Sep 05, 2017 67.05 67.49 66.79 67.00 3,882,141 -0.19(-0.29%)
Sep 01, 2017 67.74 67.78 67.27 67.20 3,732,844 -0.48(-0.71%)
Aug 31, 2017 67.16 67.76 66.98 67.68 6,744,931 +0.64(+0.95%)
Aug 30, 2017 66.90 67.08 66.60 67.04 4,438,429 +0.12(+0.18%)
Aug 29, 2017 66.62 67.07 66.33 66.92 4,920,981 +0.11(+0.16%)
Aug 28, 2017 66.79 67.05 66.65 66.81 5,838,224 +0.44(+0.67%)
Aug 25, 2017 66.67 67.03 66.34 66.37 5,040,487 -0.15(-0.23%)
Aug 24, 2017 66.89 67.24 66.41 66.52 8,773,717 -0.43(-0.64%)
Aug 23, 2017 68.26 68.47 66.69 66.95 10,325,370 -1.69(-2.46%)
Aug 22, 2017 68.38 68.96 67.99 68.63 11,176,534 -1.48(-2.11%)
Aug 21, 2017 69.95 70.53 69.62 70.11 5,588,494 +0.09(+0.13%)
Aug 18, 2017 69.94 70.35 69.77 70.02 5,290,432 -0.22(-0.31%)
Aug 17, 2017 70.92 71.23 70.21 70.24 4,513,765 -0.78(-1.10%)
Aug 16, 2017 71.21 71.28 70.97 71.02 5,213,273 +0.01(+0.01%)
Aug 15, 2017 71.00 71.36 70.87 71.01 3,295,052 +0.10(+0.14%)
Aug 14, 2017 70.55 71.41 70.55 70.91 3,986,898 +0.64(+0.91%)
Aug 11, 2017 69.94 70.71 69.75 70.27 5,125,062 +0.56(+0.81%)
Aug 10, 2017 70.16 70.40 69.69 69.71 4,164,419 -0.76(-1.08%)
Aug 09, 2017 70.30 70.53 70.10 70.47 4,192,414 +0.10(+0.14%)
Aug 08, 2017 70.76 70.96 70.24 70.37 4,546,778 -0.45(-0.64%)
Aug 07, 2017 70.32 70.97 70.26 70.82 4,345,308 +0.58(+0.82%)
Aug 04, 2017 70.13 70.48 69.87 70.24 4,067,875 +0.33(+0.47%)
Aug 03, 2017 69.64 70.08 69.53 69.92 7,081,260 +0.08(+0.11%)
Aug 02, 2017 70.11 70.19 69.66 69.84 5,848,567 -0.27(-0.38%)
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.