Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 65.51 65.85 65.39 65.56 1,288,440 -0.10(-0.15%)
Oct 30, 2017 65.89 65.89 65.38 65.66 1,508,791 -0.29(-0.44%)
Oct 27, 2017 65.47 66.00 65.26 65.95 1,503,124 +0.45(+0.68%)
Oct 26, 2017 65.95 66.12 65.45 65.50 1,332,594 -0.12(-0.19%)
Oct 25, 2017 65.45 65.73 64.12 65.62 2,087,609 +0.27(+0.42%)
Oct 24, 2017 65.10 65.67 64.36 65.35 2,363,974 +0.57(+0.88%)
Oct 23, 2017 65.32 65.35 64.77 64.78 2,270,429 -0.33(-0.50%)
Oct 20, 2017 64.79 65.15 64.57 65.10 2,128,197 +0.23(+0.35%)
Oct 19, 2017 64.60 64.93 64.25 64.88 1,994,826 +0.53(+0.83%)
Oct 18, 2017 63.80 64.44 63.80 64.34 1,869,915 +0.05(+0.07%)
Oct 17, 2017 63.42 64.30 63.38 64.30 2,052,410 +0.90(+1.43%)
Oct 16, 2017 62.73 63.80 62.53 63.39 2,753,741 +0.85(+1.36%)
Oct 13, 2017 62.95 62.22 62.54 2,004,137 +0.37(+0.60%)
Oct 12, 2017 61.05 62.19 60.86 62.17 1,831,734 +1.10(+1.80%)
Oct 11, 2017 60.44 61.36 60.43 61.07 2,160,733 +0.54(+0.89%)
Oct 10, 2017 60.08 60.66 59.75 60.53 1,335,943 +0.59(+0.99%)
Oct 09, 2017 59.91 60.20 59.82 59.94 1,477,456 +0.16(+0.27%)
Oct 06, 2017 59.65 60.22 59.00 59.78 2,533,324 -0.33(-0.56%)
Oct 05, 2017 59.59 60.29 59.14 60.11 2,206,309 +0.52(+0.87%)
Oct 04, 2017 57.35 59.62 57.19 59.59 3,419,116 +2.07(+3.61%)
Oct 03, 2017 58.13 58.13 57.01 57.52 1,312,325 -0.56(-0.97%)
Oct 02, 2017 58.25 58.45 57.94 58.08 1,264,730 +0.05(+0.08%)
Sep 29, 2017 57.97 58.23 57.76 58.04 1,512,635 +0.02(+0.03%)
Sep 28, 2017 58.02 58.35 57.75 58.02 1,109,379 -0.09(-0.16%)
Sep 27, 2017 57.79 58.11 1,416,155 -0.75(-1.28%)
Sep 26, 2017 59.09 59.23 58.82 58.86 995,929 -0.24(-0.40%)
Sep 25, 2017 58.42 59.12 58.33 59.10 1,214,938 +0.77(+1.32%)
Sep 22, 2017 59.43 59.65 58.19 58.33 1,157,975 -0.92(-1.55%)
Sep 21, 2017 59.71 60.32 59.19 59.25 1,431,673 +0.12(+0.21%)
Sep 20, 2017 59.51 59.59 58.79 59.13 2,186,479 -0.19(-0.32%)
Sep 19, 2017 59.62 59.76 59.07 59.32 1,016,294 -0.24(-0.41%)
Sep 18, 2017 60.03 60.11 59.15 59.56 1,120,052 -0.38(-0.63%)
Sep 15, 2017 60.06 60.35 59.70 59.94 1,990,991 -0.21(-0.34%)
Sep 14, 2017 59.36 60.26 59.23 60.15 1,123,542 +0.69(+1.16%)
Sep 13, 2017 60.03 60.03 59.41 59.46 1,618,310 -0.62(-1.02%)
Sep 12, 2017 61.05 61.16 59.87 60.07 1,109,291 -0.99(-1.62%)
Sep 11, 2017 60.63 61.17 60.43 61.06 1,277,060 +0.40(+0.66%)
Sep 08, 2017 60.27 60.77 60.03 60.66 979,559 +0.45(+0.74%)
Sep 07, 2017 59.94 60.39 59.88 60.21 980,852 +0.37(+0.62%)
Sep 06, 2017 60.74 60.75 59.78 59.84 2,286,348 -0.81(-1.33%)
Sep 05, 2017 60.35 60.67 60.07 60.64 1,161,438 +0.40(+0.67%)
Sep 01, 2017 60.32 60.47 59.99 60.24 1,256,101 +0.07(+0.11%)
Aug 31, 2017 60.40 60.57 60.13 60.17 1,481,050 -0.16(-0.26%)
Aug 30, 2017 60.60 60.71 60.29 60.33 837,419 -0.36(-0.59%)
Aug 29, 2017 60.89 60.97 60.49 60.69 1,310,379 +0.01(+0.01%)
Aug 28, 2017 60.80 60.81 60.39 60.68 1,035,132 -0.01(-0.01%)
Aug 25, 2017 60.32 60.93 60.13 60.69 1,226,560 +0.65(+1.09%)
Aug 24, 2017 60.08 60.30 59.84 60.03 1,170,985 -0.14(-0.23%)
Aug 23, 2017 59.65 60.20 59.57 60.17 1,224,876 +0.43(+0.73%)
Aug 22, 2017 59.46 59.80 59.30 59.74 1,555,876 +0.27(+0.45%)
Aug 21, 2017 59.18 59.59 59.02 59.47 1,947,860 +0.31(+0.53%)
Aug 18, 2017 58.89 59.33 58.75 59.16 1,152,221 +0.22(+0.37%)
Aug 17, 2017 59.40 59.54 58.89 58.94 805,633 -0.43(-0.73%)
Aug 16, 2017 58.93 59.46 58.79 59.37 1,294,861 +0.42(+0.71%)
Aug 15, 2017 58.16 58.98 58.05 58.96 1,337,072 +0.40(+0.67%)
Aug 14, 2017 58.08 58.73 57.82 58.56 882,779 +0.65(+1.12%)
Aug 11, 2017 58.51 58.51 57.74 57.91 1,062,341 -0.49(-0.83%)
Aug 10, 2017 58.32 58.53 57.99 58.40 1,632,941 +0.02(+0.04%)
Aug 09, 2017 59.01 59.03 58.36 58.38 1,411,943 -0.52(-0.89%)
Aug 08, 2017 57.59 58.90 57.56 58.90 2,299,136 +1.35(+2.35%)
Aug 07, 2017 57.72 57.83 57.47 57.55 1,730,939 -0.22(-0.38%)
Aug 04, 2017 57.52 57.78 57.08 57.77 1,421,434 +0.02(+0.03%)
Aug 03, 2017 57.70 58.02 57.47 57.75 1,491,502 +0.25(+0.43%)
Aug 02, 2017 57.90 58.37 57.14 57.50 2,229,154 -0.47(-0.80%)
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.