Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 69.67 71.61 68.41 69.76 3,455,556 +0.02(+0.03%)
Oct 30, 2017 68.91 70.52 68.91 69.75 2,387,932 +0.50(+0.72%)
Oct 27, 2017 71.25 71.41 68.59 69.25 5,173,672 -2.17(-3.03%)
Oct 26, 2017 76.13 77.79 70.23 71.41 5,246,198 -3.13(-4.20%)
Oct 25, 2017 74.34 74.81 73.81 74.54 1,575,736 +0.34(+0.45%)
Oct 24, 2017 74.97 75.23 73.11 74.21 1,286,165 -0.62(-0.82%)
Oct 23, 2017 75.40 75.64 74.13 74.82 1,231,141 -0.62(-0.82%)
Oct 20, 2017 74.86 75.95 74.66 75.44 1,430,933 +0.92(+1.23%)
Oct 19, 2017 73.27 74.84 73.19 74.52 1,584,642 +1.55(+2.12%)
Oct 18, 2017 72.65 74.03 72.65 72.97 1,874,365 +0.49(+0.68%)
Oct 17, 2017 71.52 73.00 71.08 72.48 1,151,468 +0.86(+1.20%)
Oct 16, 2017 71.64 73.47 71.08 71.62 2,807,494 -0.40(-0.55%)
Oct 13, 2017 72.91 73.81 70.51 72.02 2,723,624 -1.23(-1.68%)
Oct 12, 2017 72.86 73.71 72.86 73.25 1,317,515 +0.44(+0.60%)
Oct 11, 2017 72.03 72.98 71.85 72.82 1,108,039 +0.70(+0.97%)
Oct 10, 2017 72.07 72.89 71.63 72.12 1,787,194 +1.09(+1.53%)
Oct 09, 2017 72.72 72.97 70.60 71.03 2,916,883 -1.93(-2.65%)
Oct 06, 2017 76.36 76.61 72.56 72.96 3,220,653 -3.30(-4.33%)
Oct 05, 2017 76.30 77.32 76.00 76.26 2,356,287 +1.25(+1.67%)
Oct 04, 2017 75.03 76.28 74.85 75.01 2,434,270 -0.13(-0.17%)
Oct 03, 2017 75.55 75.91 74.81 75.14 1,259,532 -0.38(-0.50%)
Oct 02, 2017 75.22 75.82 74.69 75.52 2,132,098 +0.50(+0.66%)
Sep 29, 2017 74.08 76.01 73.82 75.02 1,797,273 +1.60(+2.17%)
Sep 28, 2017 74.21 74.23 72.77 73.43 1,236,271 -1.31(-1.75%)
Sep 27, 2017 74.50 75.07 73.45 74.73 1,059,850 +0.39(+0.52%)
Sep 26, 2017 73.81 74.93 73.73 74.34 1,123,469 +0.92(+1.26%)
Sep 25, 2017 72.74 73.76 72.66 73.42 791,004 -0.06(-0.09%)
Sep 22, 2017 73.01 73.62 72.83 73.48 922,034 +0.61(+0.83%)
Sep 21, 2017 72.07 73.38 71.80 72.87 1,142,601 +0.80(+1.11%)
Sep 20, 2017 72.05 72.61 71.02 72.08 1,461,446 +0.20(+0.28%)
Sep 19, 2017 73.01 73.47 71.74 71.88 1,818,338 -1.26(-1.72%)
Sep 18, 2017 74.16 74.37 73.03 73.14 1,489,840 -0.84(-1.14%)
Sep 15, 2017 72.95 74.10 72.55 73.98 3,013,817 +0.83(+1.13%)
Sep 14, 2017 74.63 74.63 72.93 73.15 3,167,993 -3.29(-4.30%)
Sep 13, 2017 75.94 76.47 75.30 76.44 1,445,920 +0.38(+0.50%)
Sep 12, 2017 76.33 76.88 75.35 76.06 1,996,174 -0.44(-0.58%)
Sep 11, 2017 75.55 76.66 75.15 76.51 1,357,639 +1.71(+2.29%)
Sep 08, 2017 74.83 76.10 74.64 74.79 2,136,306 -0.05(-0.07%)
Sep 07, 2017 73.27 75.28 73.12 74.85 2,013,318 +1.67(+2.28%)
Sep 06, 2017 73.38 72.38 73.18 1,443,036 +0.93(+1.29%)
Sep 05, 2017 72.36 73.24 71.67 72.25 1,239,645 -0.50(-0.69%)
Sep 01, 2017 72.95 73.08 72.19 72.75 1,377,046 -0.01(-0.01%)
Aug 31, 2017 71.30 72.98 71.13 72.76 1,435,261 +1.74(+2.45%)
Aug 30, 2017 71.11 71.20 70.52 71.01 1,397,552 -0.21(-0.29%)
Aug 29, 2017 70.86 71.69 70.57 71.22 1,411,382 -0.09(-0.13%)
Aug 28, 2017 71.06 71.51 70.43 71.31 1,335,675 +0.51(+0.72%)
Aug 25, 2017 71.07 71.58 70.69 70.81 1,273,170 -0.27(-0.38%)
Aug 24, 2017 71.01 71.53 70.58 71.08 1,313,834 +0.24(+0.33%)
Aug 23, 2017 71.60 71.62 70.68 70.84 1,605,685 -0.99(-1.38%)
Aug 22, 2017 70.93 72.04 70.80 71.83 1,514,412 +1.08(+1.52%)
Aug 21, 2017 71.11 71.25 70.62 70.75 1,605,026 -0.51(-0.71%)
Aug 18, 2017 72.25 72.43 71.13 71.26 2,307,429 -1.21(-1.68%)
Aug 17, 2017 72.24 73.74 72.24 72.47 1,905,319 +0.25(+0.35%)
Aug 16, 2017 72.46 72.72 71.77 72.22 1,772,679 +0.03(+0.04%)
Aug 15, 2017 72.42 72.58 72.00 72.20 2,356,520 -0.07(-0.10%)
Aug 14, 2017 72.48 72.68 71.89 72.27 2,252,568 +0.05(+0.07%)
Aug 11, 2017 71.14 72.48 71.05 72.22 2,454,129 +1.03(+1.45%)
Aug 10, 2017 71.68 72.22 70.51 71.19 2,678,326 -0.83(-1.15%)
Aug 09, 2017 72.07 72.15 70.93 72.02 2,903,285 -0.48(-0.66%)
Aug 08, 2017 73.02 74.31 72.31 72.50 1,930,334 -0.23(-0.31%)
Aug 07, 2017 72.92 73.13 71.51 72.72 2,534,267 -0.23(-0.31%)
Aug 04, 2017 73.98 71.82 72.95 3,194,446 -0.79(-1.08%)
Aug 03, 2017 75.91 77.01 72.66 73.74 8,238,209 -8.63(-10.47%)
Aug 02, 2017 83.20 83.20 80.40 82.37 2,549,751 -1.54(-1.84%)
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.