Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 66.18 66.72 65.68 65.98 3,525,837 +0.12(+0.19%)
Nov 29, 2017 68.28 68.43 64.87 65.85 3,223,331 -2.65(-3.87%)
Nov 28, 2017 69.08 69.28 68.08 68.50 1,665,611 -0.30(-0.44%)
Nov 27, 2017 69.17 68.32 68.80 1,145,485 -0.37(-0.54%)
Nov 24, 2017 68.72 69.29 68.72 69.17 449,545 +0.61(+0.89%)
Nov 22, 2017 69.72 69.76 68.55 68.57 810,129 -0.92(-1.32%)
Nov 21, 2017 69.30 70.04 69.05 69.49 1,317,676 +0.54(+0.78%)
Nov 20, 2017 68.16 69.22 67.82 68.95 1,178,155 +0.79(+1.16%)
Nov 17, 2017 69.00 69.28 67.95 68.16 1,897,925 -0.82(-1.18%)
Nov 16, 2017 67.77 69.15 67.61 68.97 1,332,416 +1.64(+2.44%)
Nov 15, 2017 68.10 68.32 67.02 67.33 1,183,589 -1.05(-1.54%)
Nov 14, 2017 67.97 68.57 67.77 68.39 1,045,263 +0.07(+0.10%)
Nov 13, 2017 67.68 68.58 67.36 68.32 1,527,268 +0.43(+0.64%)
Nov 10, 2017 66.87 67.95 66.71 67.89 1,915,487 +1.05(+1.57%)
Nov 09, 2017 69.25 69.25 66.70 66.84 3,004,990 -2.70(-3.88%)
Nov 08, 2017 69.76 69.76 69.10 69.54 1,383,059 -0.27(-0.39%)
Nov 07, 2017 70.11 70.97 69.23 69.81 2,373,229 -0.56(-0.79%)
Nov 06, 2017 69.09 70.38 68.93 70.37 3,415,413 +1.61(+2.34%)
Nov 03, 2017 68.60 68.80 68.28 68.76 2,346,170 +0.30(+0.44%)
Nov 02, 2017 68.95 69.31 67.88 68.46 2,715,693 -0.53(-0.77%)
Nov 01, 2017 69.95 70.00 68.47 68.99 1,719,575 -0.61(-0.88%)
Oct 31, 2017 69.04 69.80 68.96 69.60 1,725,593 +0.60(+0.88%)
Oct 30, 2017 68.52 69.39 68.35 69.00 1,623,402 +0.27(+0.40%)
Oct 27, 2017 66.71 68.91 66.59 68.73 3,044,086 +2.01(+3.02%)
Oct 26, 2017 64.22 66.96 63.52 66.71 4,452,918 -0.09(-0.13%)
Oct 25, 2017 67.37 67.83 66.48 66.80 2,802,704 -0.84(-1.24%)
Oct 24, 2017 67.94 68.05 67.46 67.64 2,527,663 -0.07(-0.10%)
Oct 23, 2017 68.31 68.79 67.55 67.71 2,375,558 -0.46(-0.68%)
Oct 20, 2017 68.82 68.82 67.72 68.17 2,149,948 -0.24(-0.35%)
Oct 19, 2017 67.93 68.46 67.03 68.40 2,248,770 +0.33(+0.49%)
Oct 18, 2017 68.30 68.74 67.89 68.07 2,176,491 -0.28(-0.41%)
Oct 17, 2017 68.64 69.01 68.29 68.36 2,477,661 -0.27(-0.40%)
Oct 16, 2017 69.06 69.09 68.36 68.63 2,599,423 -0.14(-0.21%)
Oct 13, 2017 68.91 69.25 68.65 68.77 1,872,658 +0.32(+0.47%)
Oct 12, 2017 68.72 68.86 68.29 68.45 2,314,215 -0.27(-0.40%)
Oct 11, 2017 68.27 68.92 68.22 68.73 1,411,089 +0.26(+0.39%)
Oct 10, 2017 68.75 68.81 67.97 68.46 1,637,466 -0.08(-0.12%)
Oct 09, 2017 68.07 68.67 68.04 68.55 1,284,606 +0.53(+0.78%)
Oct 06, 2017 67.51 68.05 67.38 68.02 1,624,731 +0.45(+0.67%)
Oct 05, 2017 67.19 67.78 66.91 67.56 2,243,990 +0.38(+0.56%)
Oct 04, 2017 67.27 67.27 66.73 67.19 2,021,528 -0.02(-0.03%)
Oct 03, 2017 66.78 67.42 66.36 67.20 1,849,470 +0.64(+0.96%)
Oct 02, 2017 67.09 67.78 66.35 66.56 2,961,429 -0.34(-0.51%)
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%)
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.