Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 66.49 67.00 65.69 66.90 2,314,624 +0.60(+0.91%)
Sep 28, 2017 66.43 66.86 66.14 66.30 1,776,176 -0.23(-0.34%)
Sep 27, 2017 66.93 65.89 66.52 2,828,279 +0.86(+1.31%)
Sep 26, 2017 65.93 66.41 65.46 65.67 2,718,758 +0.07(+0.10%)
Sep 25, 2017 65.41 65.78 64.75 65.60 2,107,649 +0.11(+0.17%)
Sep 22, 2017 64.87 65.57 64.82 65.49 1,630,688 +0.40(+0.61%)
Sep 21, 2017 65.55 65.88 64.70 65.09 2,515,135 -0.55(-0.83%)
Sep 20, 2017 65.86 66.11 64.79 65.64 2,639,163 -0.31(-0.47%)
Sep 19, 2017 65.68 66.43 65.44 65.95 2,525,414 +0.11(+0.17%)
Sep 18, 2017 64.88 66.11 64.70 65.84 3,146,225 +1.29(+2.00%)
Sep 15, 2017 64.50 64.94 63.97 64.54 3,515,494 +0.46(+0.72%)
Sep 14, 2017 63.07 64.51 62.96 64.08 3,684,357 +0.82(+1.30%)
Sep 13, 2017 61.25 63.49 61.10 63.26 3,150,594 +1.86(+3.03%)
Sep 12, 2017 61.07 61.71 60.89 61.40 2,674,993 +0.26(+0.43%)
Sep 11, 2017 60.49 61.49 60.31 61.13 2,546,535 +0.99(+1.65%)
Sep 08, 2017 60.79 60.88 59.87 60.14 2,254,753 -0.61(-1.01%)
Sep 07, 2017 60.65 60.99 60.17 60.75 2,200,514 +0.20(+0.33%)
Sep 06, 2017 61.06 61.30 59.98 60.56 1,890,347 -0.38(-0.62%)
Sep 05, 2017 62.14 62.24 60.59 60.93 2,219,543 -1.40(-2.24%)
Sep 01, 2017 62.45 62.62 61.97 62.33 1,412,854 -0.07(-0.11%)
Aug 31, 2017 62.79 62.79 61.95 62.40 1,633,711 -0.03(-0.05%)
Aug 30, 2017 62.29 62.63 62.08 62.43 1,790,880 +0.31(+0.50%)
Aug 29, 2017 61.09 62.37 60.95 62.11 2,153,452 +0.55(+0.89%)
Aug 28, 2017 61.16 61.78 60.92 61.57 2,190,016 +0.41(+0.66%)
Aug 25, 2017 60.94 61.36 60.29 61.16 3,305,967 +0.49(+0.81%)
Aug 24, 2017 60.45 60.88 60.03 60.67 3,066,677 +0.21(+0.34%)
Aug 23, 2017 57.59 60.56 57.37 60.46 7,283,971 +2.52(+4.35%)
Aug 22, 2017 57.85 58.37 57.83 57.94 1,681,087 +0.20(+0.34%)
Aug 21, 2017 57.62 57.82 56.79 57.74 2,256,492 +0.10(+0.18%)
Aug 18, 2017 57.89 58.21 57.62 57.64 1,785,090 -0.28(-0.49%)
Aug 17, 2017 58.94 59.16 57.85 57.92 2,480,919 -1.31(-2.22%)
Aug 16, 2017 59.51 59.53 59.03 59.23 1,717,435 +0.07(+0.11%)
Aug 15, 2017 59.69 59.69 58.82 59.17 2,140,435 -0.50(-0.84%)
Aug 14, 2017 59.55 59.98 59.46 59.67 2,303,916 +0.71(+1.20%)
Aug 11, 2017 58.40 59.32 58.35 58.96 2,158,789 +0.61(+1.05%)
Aug 10, 2017 58.89 59.08 58.24 58.34 1,627,072 -0.92(-1.55%)
Aug 09, 2017 59.38 59.60 59.00 59.26 1,316,751 -0.40(-0.66%)
Aug 08, 2017 59.93 60.54 59.60 59.66 1,600,675 -0.30(-0.50%)
Aug 07, 2017 59.29 60.15 59.27 59.96 2,395,594 +0.52(+0.87%)
Aug 04, 2017 59.76 59.10 59.44 1,592,496 +0.36(+0.60%)
Aug 03, 2017 58.45 59.12 58.10 59.09 2,629,053 +0.61(+1.04%)
Aug 02, 2017 59.80 59.83 58.35 58.48 2,846,435 -1.23(-2.06%)
Aug 01, 2017 59.46 59.92 59.17 59.71 1,793,465 +0.28(+0.47%)
Jul 31, 2017 59.84 59.93 59.14 59.42 2,080,515 -0.39(-0.64%)
Jul 28, 2017 59.54 59.94 59.25 59.81 2,306,112 -0.16(-0.27%)
Jul 27, 2017 62.56 64.06 59.58 59.97 7,005,652 -1.39(-2.27%)
Jul 26, 2017 60.66 61.41 60.36 61.36 3,309,343 +0.81(+1.33%)
Jul 25, 2017 60.42 60.96 60.13 60.55 1,797,837 +0.19(+0.31%)
Jul 24, 2017 60.97 61.02 60.27 60.36 2,271,054 -0.58(-0.96%)
Jul 21, 2017 61.52 61.75 60.62 60.95 3,396,203 -0.87(-1.41%)
Jul 20, 2017 61.73 62.18 60.85 61.82 3,165,891 +0.21(+0.34%)
Jul 19, 2017 61.92 61.92 60.52 61.61 5,516,573 -0.04(-0.06%)
Jul 18, 2017 61.90 61.97 61.30 61.65 2,497,616 -0.22(-0.35%)
Jul 17, 2017 62.22 62.52 61.79 61.87 2,367,277 -0.37(-0.59%)
Jul 14, 2017 63.88 63.97 61.72 62.23 5,653,971 -1.50(-2.36%)
Jul 13, 2017 63.91 64.42 63.63 63.74 1,761,270 -0.40(-0.63%)
Jul 12, 2017 63.88 64.52 63.69 64.14 1,732,215 +0.69(+1.08%)
Jul 11, 2017 63.07 63.64 62.87 63.45 2,721,502 +0.35(+0.55%)
Jul 10, 2017 62.96 63.16 62.12 63.11 3,011,281 +1.72(+2.80%)
Jul 07, 2017 60.67 61.61 60.66 61.39 1,421,927 +0.86(+1.43%)
Jul 06, 2017 60.07 60.89 59.82 60.52 2,093,041 -0.26(-0.43%)
Jul 05, 2017 59.77 60.94 59.60 60.79 2,265,595 +1.36(+2.29%)
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.