Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 76.35 78.51 76.35 77.13 48,687 +1.37(+1.81%)
Nov 29, 2017 76.74 77.92 75.37 75.76 36,206 -0.59(-0.77%)
Nov 28, 2017 76.15 76.94 74.58 76.35 29,490 +0.79(+1.04%)
Nov 27, 2017 77.33 78.12 74.78 75.56 33,746 -1.37(-1.79%)
Nov 24, 2017 79.49 80.47 76.55 76.94 31,290 -1.96(-2.49%)
Nov 22, 2017 73.60 79.49 73.11 78.90 82,879 +5.30(+7.20%)
Nov 21, 2017 71.64 74.39 71.25 73.60 53,942 +1.96(+2.74%)
Nov 20, 2017 72.62 73.21 70.66 71.64 38,295 -0.98(-1.35%)
Nov 17, 2017 72.82 74.39 72.03 72.62 58,873 -0.20(-0.27%)
Nov 16, 2017 71.64 74.78 71.64 72.82 60,398 +1.18(+1.64%)
Nov 15, 2017 68.69 72.88 67.32 71.64 66,579 +2.94(+4.29%)
Nov 14, 2017 71.44 71.44 67.71 68.69 83,013 -2.94(-4.11%)
Nov 13, 2017 73.01 73.41 70.66 71.64 37,890 -1.57(-2.14%)
Nov 10, 2017 69.68 73.41 68.89 73.21 81,323 +3.53(+5.07%)
Nov 09, 2017 68.69 70.07 67.91 69.68 60,354 +0.79(+1.14%)
Nov 08, 2017 68.11 69.28 67.32 68.89 76,586 +0.20(+0.29%)
Nov 07, 2017 71.25 73.99 67.71 68.69 119,204 -3.34(-4.63%)
Nov 06, 2017 73.60 75.96 71.64 72.03 59,241 -1.37(-1.87%)
Nov 03, 2017 70.85 73.60 70.85 73.41 44,085 +2.16(+3.03%)
Nov 02, 2017 70.66 72.03 69.48 71.25 51,934 +0.98(+1.40%)
Nov 01, 2017 72.03 73.41 69.48 70.27 66,341 -1.57(-2.19%)
Oct 31, 2017 70.46 72.42 69.68 71.84 79,651 +2.16(+3.10%)
Oct 30, 2017 72.62 72.62 69.28 69.68 74,630 -2.36(-3.27%)
Oct 27, 2017 69.48 72.23 65.75 72.03 140,469 +2.16(+3.09%)
Oct 26, 2017 75.56 75.56 68.69 69.87 158,941 -3.34(-4.56%)
Oct 25, 2017 74.19 75.96 70.66 73.21 198,265 +0.00(+0.00%)
Oct 24, 2017 84.40 84.40 72.42 73.21 255,906 -10.40(-12.44%)
Oct 23, 2017 95.39 96.17 82.43 83.61 620,883 -1.37(-1.62%)
Oct 20, 2017 88.71 88.71 83.42 84.99 64,162 -2.75(-3.13%)
Oct 19, 2017 92.05 92.44 77.04 87.73 239,972 -4.71(-5.10%)
Oct 18, 2017 92.44 92.84 89.70 92.44 45,608 +0.79(+0.86%)
Oct 17, 2017 92.05 92.64 90.09 91.66 54,364 +0.20(+0.21%)
Oct 16, 2017 92.25 95.19 90.28 91.46 54,092 +0.39(+0.43%)
Oct 13, 2017 91.66 92.05 88.32 91.07 50,140 -0.20(-0.22%)
Oct 12, 2017 94.21 94.21 90.28 91.27 37,550 -2.55(-2.72%)
Oct 11, 2017 93.23 94.90 92.25 93.82 45,542 +0.79(+0.84%)
Oct 10, 2017 90.09 93.23 89.11 93.03 47,214 +3.53(+3.95%)
Oct 09, 2017 93.23 93.42 88.52 89.50 53,820 -2.94(-3.18%)
Oct 06, 2017 92.44 95.58 91.85 92.44 46,603 +0.00(+0.00%)
Oct 05, 2017 92.64 92.84 90.48 92.44 27,376 +0.20(+0.21%)
Oct 04, 2017 90.48 92.84 89.01 92.25 36,746 +1.77(+1.95%)
Oct 03, 2017 94.21 94.80 89.50 90.48 62,974 -2.36(-2.54%)
Oct 02, 2017 87.73 94.01 86.75 92.84 79,315 +6.28(+7.26%)
Sep 29, 2017 86.75 87.73 85.38 86.56 39,591 -0.20(-0.23%)
Sep 28, 2017 85.57 87.34 84.79 86.75 53,815 +1.18(+1.38%)
Sep 27, 2017 81.65 86.56 80.86 85.57 78,775 +3.93(+4.81%)
Sep 26, 2017 80.86 81.84 79.49 81.65 39,841 +0.59(+0.73%)
Sep 25, 2017 80.67 82.24 79.88 81.06 27,960 +0.59(+0.73%)
Sep 22, 2017 79.88 81.06 79.29 80.47 16,845 +0.00(+0.00%)
Sep 21, 2017 82.43 82.63 79.59 80.47 40,631 -1.77(-2.15%)
Sep 20, 2017 83.42 84.40 80.86 82.24 44,235 -0.79(-0.95%)
Sep 19, 2017 81.26 83.02 80.08 83.02 44,013 +2.36(+2.92%)
Sep 18, 2017 81.45 84.00 79.88 80.67 52,171 -0.20(-0.24%)
Sep 15, 2017 80.86 82.04 78.61 80.86 64,317 +0.39(+0.49%)
Sep 14, 2017 88.32 88.71 79.10 80.47 134,796 -3.14(-3.76%)
Sep 13, 2017 79.88 84.20 79.10 83.61 73,168 +2.94(+3.65%)
Sep 12, 2017 80.86 81.06 79.49 80.67 33,285 -0.39(-0.48%)
Sep 11, 2017 82.04 83.02 78.31 81.06 45,231 -0.59(-0.72%)
Sep 08, 2017 80.86 82.24 79.88 81.65 71,038 +2.36(+2.97%)
Sep 07, 2017 72.42 79.49 70.85 79.29 98,303 +7.26(+10.08%)
Sep 06, 2017 73.01 73.41 71.44 72.03 17,339 -0.98(-1.34%)
Sep 05, 2017 73.41 73.60 70.17 73.01 43,872 +0.00(+0.00%)
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.