Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 69.73 70.30 69.20 69.51 3,346,532 +0.13(+0.19%)
Nov 29, 2017 71.94 72.10 68.35 69.38 3,059,410 -2.79(-3.87%)
Nov 28, 2017 72.78 72.99 71.73 72.17 1,580,907 -0.32(-0.44%)
Nov 27, 2017 72.88 71.98 72.49 1,087,232 -0.39(-0.54%)
Nov 24, 2017 72.40 73.00 72.40 72.88 426,684 +0.64(+0.89%)
Nov 22, 2017 73.46 73.49 72.22 72.24 768,931 -0.97(-1.32%)
Nov 21, 2017 73.01 73.79 72.75 73.21 1,250,666 +0.57(+0.78%)
Nov 20, 2017 71.81 72.93 71.45 72.64 1,118,241 +0.83(+1.16%)
Nov 17, 2017 72.70 73.00 71.59 71.81 1,801,407 -0.86(-1.18%)
Nov 16, 2017 71.40 72.86 71.23 72.67 1,264,657 +1.73(+2.44%)
Nov 15, 2017 71.75 71.98 70.61 70.94 1,123,398 -1.11(-1.54%)
Nov 14, 2017 71.61 72.24 71.40 72.05 992,107 -0.28(-0.39%)
Nov 13, 2017 71.65 72.61 71.31 72.33 1,442,585 +0.46(+0.64%)
Nov 10, 2017 70.80 71.94 70.63 71.87 1,809,278 +1.11(+1.57%)
Nov 09, 2017 73.32 73.32 70.62 70.76 2,838,371 -2.86(-3.88%)
Nov 08, 2017 73.86 73.86 73.16 73.62 1,306,372 -0.29(-0.39%)
Nov 07, 2017 74.23 75.14 73.29 73.91 2,241,640 -0.59(-0.79%)
Nov 06, 2017 73.15 74.51 72.98 74.50 3,226,037 +1.70(+2.34%)
Nov 03, 2017 72.63 72.84 72.29 72.80 2,216,081 +0.32(+0.44%)
Nov 02, 2017 73.00 73.38 71.86 72.48 2,565,115 -0.56(-0.77%)
Nov 01, 2017 74.06 74.11 72.48 73.04 1,624,229 -0.65(-0.88%)
Oct 31, 2017 73.09 73.90 73.01 73.69 1,629,914 +0.64(+0.88%)
Oct 30, 2017 72.54 73.46 72.36 73.05 1,533,389 +0.29(+0.40%)
Oct 27, 2017 70.63 72.95 70.50 72.76 2,875,299 +2.13(+3.02%)
Oct 26, 2017 67.99 70.89 67.25 70.63 4,206,015 -0.09(-0.13%)
Oct 25, 2017 71.32 71.81 70.38 70.72 2,647,301 -0.89(-1.24%)
Oct 24, 2017 71.93 72.04 71.42 71.61 2,387,511 -0.07(-0.10%)
Oct 23, 2017 72.32 72.82 71.52 71.68 2,243,840 -0.49(-0.68%)
Oct 20, 2017 72.86 72.86 71.70 72.17 2,030,739 -0.25(-0.35%)
Oct 19, 2017 71.92 72.48 70.97 72.42 2,124,082 +0.35(+0.49%)
Oct 18, 2017 72.31 72.77 71.88 72.07 2,055,810 -0.30(-0.41%)
Oct 17, 2017 72.67 73.06 72.30 72.37 2,340,281 -0.29(-0.40%)
Oct 16, 2017 73.11 73.15 72.37 72.66 2,455,292 -0.15(-0.21%)
Oct 13, 2017 72.95 73.32 72.68 72.81 1,768,824 +0.34(+0.47%)
Oct 12, 2017 72.75 72.90 72.30 72.47 2,185,898 -0.29(-0.40%)
Oct 11, 2017 72.28 72.97 72.23 72.76 1,332,848 +0.28(+0.39%)
Oct 10, 2017 72.79 72.85 71.96 72.48 1,546,673 -0.09(-0.12%)
Oct 09, 2017 72.07 72.70 72.03 72.57 1,213,378 +0.56(+0.78%)
Oct 06, 2017 71.47 72.04 71.34 72.01 1,534,644 +0.48(+0.67%)
Oct 05, 2017 71.13 71.76 70.84 71.53 2,119,567 +0.40(+0.56%)
Oct 04, 2017 71.22 71.22 70.65 71.13 1,909,440 -0.02(-0.03%)
Oct 03, 2017 70.70 71.38 70.26 71.15 1,746,922 +0.68(+0.96%)
Oct 02, 2017 71.03 71.76 70.24 70.47 2,797,225 -0.36(-0.51%)
Sep 29, 2017 70.39 70.93 69.55 70.83 2,186,284 +0.64(+0.91%)
Sep 28, 2017 70.33 70.78 70.02 70.19 1,677,692 -0.24(-0.34%)
Sep 27, 2017 70.86 69.76 70.43 2,671,458 +0.91(+1.31%)
Sep 26, 2017 69.80 70.31 69.30 69.52 2,568,010 +0.07(+0.10%)
Sep 25, 2017 69.25 69.64 68.55 69.45 1,990,785 +0.12(+0.17%)
Sep 22, 2017 68.68 69.42 68.63 69.33 1,540,271 +0.42(+0.61%)
Sep 21, 2017 69.40 69.74 68.50 68.91 2,375,677 -0.58(-0.83%)
Sep 20, 2017 69.73 69.99 68.59 69.49 2,492,828 -0.33(-0.47%)
Sep 19, 2017 69.54 70.33 69.28 69.82 2,385,386 +0.12(+0.17%)
Sep 18, 2017 68.69 69.99 68.50 69.70 2,971,775 +1.37(+2.00%)
Sep 15, 2017 68.29 68.75 67.72 68.33 3,320,569 +0.49(+0.72%)
Sep 14, 2017 66.77 68.30 66.66 67.84 3,480,069 +0.87(+1.30%)
Sep 13, 2017 64.85 67.22 64.69 66.97 2,975,902 +1.97(+3.03%)
Sep 12, 2017 64.65 65.33 64.46 65.00 2,526,672 +0.28(+0.43%)
Sep 11, 2017 64.04 65.10 63.85 64.72 2,405,336 +1.05(+1.65%)
Sep 08, 2017 64.36 64.45 63.38 63.67 2,129,733 -0.65(-1.01%)
Sep 07, 2017 64.21 64.57 63.70 64.32 2,078,501 +0.21(+0.33%)
Sep 06, 2017 64.64 64.90 63.50 64.11 1,785,532 -0.40(-0.62%)
Sep 05, 2017 65.79 65.89 64.15 64.51 2,096,475 -1.48(-2.24%)
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.