Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 76.31 76.64 75.51 75.82 647,947 -0.42(-0.55%)
Sep 28, 2017 76.32 76.56 75.60 76.24 673,771 +0.23(+0.30%)
Sep 27, 2017 74.95 76.01 1,069,344 +1.01(+1.35%)
Sep 26, 2017 74.83 75.72 74.49 75.00 813,997 +1.35(+1.83%)
Sep 25, 2017 73.50 73.95 72.98 73.65 1,121,558 -0.07(-0.10%)
Sep 22, 2017 73.84 74.49 73.48 73.72 528,745 +0.05(+0.06%)
Sep 21, 2017 74.01 74.01 73.31 73.68 823,704 -0.39(-0.53%)
Sep 20, 2017 74.45 74.57 73.49 74.07 1,010,310 -0.12(-0.16%)
Sep 19, 2017 74.00 74.37 73.52 74.19 609,178 +0.48(+0.66%)
Sep 18, 2017 72.99 73.79 72.68 73.70 984,682 +1.20(+1.65%)
Sep 15, 2017 72.03 72.81 71.80 72.51 535,532 +0.28(+0.39%)
Sep 14, 2017 72.33 72.52 71.74 72.23 465,116 -0.13(-0.18%)
Sep 13, 2017 72.47 72.68 71.74 72.35 910,583 -0.12(-0.16%)
Sep 12, 2017 71.07 72.73 70.77 72.47 1,244,559 +1.80(+2.54%)
Sep 11, 2017 70.68 71.30 70.26 70.67 1,583,362 +0.79(+1.14%)
Sep 08, 2017 70.07 70.34 69.63 69.88 890,833 -0.37(-0.52%)
Sep 07, 2017 71.46 71.47 70.07 70.25 1,207,650 -1.23(-1.72%)
Sep 06, 2017 70.71 72.21 70.36 71.48 1,621,364 +1.54(+2.21%)
Sep 05, 2017 71.09 71.33 69.28 69.94 1,194,086 -0.97(-1.36%)
Sep 01, 2017 70.61 71.23 70.10 70.90 592,565 +0.72(+1.03%)
Aug 31, 2017 70.19 70.55 69.67 70.18 1,043,739 +0.50(+0.72%)
Aug 30, 2017 68.02 69.76 67.83 69.68 1,436,909 +1.60(+2.35%)
Aug 29, 2017 67.40 68.47 67.05 68.08 1,232,614 -0.02(-0.03%)
Aug 28, 2017 67.26 68.41 67.26 68.10 1,405,468 +1.43(+2.14%)
Aug 25, 2017 66.85 67.68 66.60 66.67 1,088,363 +0.52(+0.78%)
Aug 24, 2017 65.89 66.33 65.40 66.15 826,607 +0.27(+0.41%)
Aug 23, 2017 64.67 66.02 64.67 65.88 577,636 +0.69(+1.06%)
Aug 22, 2017 64.77 65.31 64.46 65.19 829,556 +0.74(+1.14%)
Aug 21, 2017 64.00 64.51 63.93 64.45 489,272 +0.50(+0.78%)
Aug 18, 2017 63.43 64.16 62.72 63.95 711,211 +0.53(+0.83%)
Aug 17, 2017 64.25 64.91 63.38 63.42 893,550 -1.21(-1.87%)
Aug 16, 2017 64.23 64.82 63.97 64.63 581,570 +0.76(+1.20%)
Aug 15, 2017 63.59 64.13 63.52 63.87 547,025 +0.29(+0.46%)
Aug 14, 2017 63.59 63.87 63.32 63.58 859,976 +0.48(+0.76%)
Aug 11, 2017 62.62 63.81 62.49 63.10 1,106,977 +0.16(+0.26%)
Aug 10, 2017 63.35 64.35 62.88 62.93 1,243,191 -0.98(-1.54%)
Aug 09, 2017 63.18 64.06 62.42 63.92 1,074,457 +0.61(+0.96%)
Aug 08, 2017 63.89 64.46 63.02 63.31 575,182 -0.76(-1.19%)
Aug 07, 2017 63.90 64.15 63.50 64.07 670,399 +0.40(+0.63%)
Aug 04, 2017 64.34 63.41 63.67 906,471 +0.49(+0.78%)
Aug 03, 2017 64.74 65.52 62.96 63.18 2,314,854 -1.73(-2.66%)
Aug 02, 2017 64.10 65.11 63.22 64.91 2,225,630 +0.84(+1.31%)
Aug 01, 2017 64.21 64.34 63.48 64.07 646,264 +0.05(+0.07%)
Jul 31, 2017 64.74 64.91 63.84 64.03 572,867 -0.58(-0.90%)
Jul 28, 2017 63.72 64.66 63.71 64.61 675,035 +0.82(+1.28%)
Jul 27, 2017 64.32 64.65 63.28 63.79 1,160,482 -0.35(-0.54%)
Jul 26, 2017 64.96 64.96 63.98 64.13 413,087 -0.47(-0.73%)
Jul 25, 2017 64.92 65.01 63.88 64.61 866,912 +0.62(+0.97%)
Jul 24, 2017 63.76 64.30 63.61 63.99 919,740 +0.35(+0.54%)
Jul 21, 2017 63.64 63.81 63.37 63.64 559,298 -0.08(-0.13%)
Jul 20, 2017 64.10 64.37 63.35 63.72 1,155,060 -0.43(-0.67%)
Jul 19, 2017 63.20 64.33 63.04 64.15 988,558 +1.02(+1.61%)
Jul 18, 2017 64.08 64.13 63.09 63.13 586,327 -0.94(-1.46%)
Jul 17, 2017 63.96 64.44 63.79 64.07 377,290 +0.15(+0.24%)
Jul 14, 2017 63.80 64.23 63.42 63.92 394,474 +0.41(+0.64%)
Jul 13, 2017 63.47 63.77 62.81 63.51 734,343 +0.45(+0.71%)
Jul 12, 2017 62.85 63.98 62.57 63.06 703,121 +0.96(+1.55%)
Jul 11, 2017 61.49 62.50 61.13 62.10 933,980 +0.63(+1.02%)
Jul 10, 2017 60.47 61.71 60.41 61.47 957,706 +0.75(+1.23%)
Jul 07, 2017 60.05 60.85 59.52 60.72 758,522 +0.80(+1.34%)
Jul 06, 2017 60.12 61.10 59.68 59.92 735,594 -0.14(-0.23%)
Jul 05, 2017 61.01 61.35 59.61 60.06 928,397 -0.86(-1.42%)
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.