Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 73.85 74.19 73.51 73.77 447,796 +0.27(+0.36%)
Oct 30, 2017 75.30 75.54 73.38 73.50 411,890 -2.23(-2.94%)
Oct 27, 2017 76.38 76.38 75.13 75.73 346,470 -0.67(-0.88%)
Oct 26, 2017 76.17 76.92 75.66 76.40 543,771 +1.04(+1.38%)
Oct 25, 2017 75.50 75.74 74.94 75.36 700,132 -0.78(-1.03%)
Oct 24, 2017 75.43 76.76 74.32 76.14 637,307 +1.94(+2.62%)
Oct 23, 2017 74.65 74.94 73.83 74.20 432,678 -0.44(-0.59%)
Oct 20, 2017 74.05 75.01 73.68 74.64 291,994 +1.22(+1.66%)
Oct 19, 2017 72.93 73.57 72.77 73.43 379,931 +0.21(+0.29%)
Oct 18, 2017 73.06 73.42 72.34 73.21 291,370 +0.40(+0.55%)
Oct 17, 2017 72.99 73.59 72.64 72.82 375,979 -0.43(-0.58%)
Oct 16, 2017 72.96 73.45 72.46 73.24 399,605 +0.79(+1.09%)
Oct 13, 2017 72.60 73.08 72.28 72.45 274,837 +0.20(+0.28%)
Oct 12, 2017 71.45 72.72 71.32 72.25 363,386 +0.60(+0.84%)
Oct 11, 2017 71.61 71.80 71.24 71.64 210,205 +0.04(+0.06%)
Oct 10, 2017 71.99 71.99 71.28 71.60 231,174 -0.04(-0.05%)
Oct 09, 2017 71.61 72.26 71.45 71.64 250,449 +0.08(+0.11%)
Oct 06, 2017 71.32 71.79 71.24 71.56 169,291 -0.08(-0.11%)
Oct 05, 2017 71.93 72.16 71.54 71.64 251,911 -0.20(-0.28%)
Oct 04, 2017 71.97 72.53 71.75 71.84 267,834 -0.20(-0.27%)
Oct 03, 2017 71.77 72.13 71.57 72.03 246,371 +0.32(+0.45%)
Oct 02, 2017 70.91 71.75 70.91 71.72 330,526 +0.73(+1.03%)
Sep 29, 2017 71.40 71.40 70.93 70.99 346,746 -0.46(-0.65%)
Sep 28, 2017 71.18 71.47 70.65 71.45 287,644 +0.20(+0.29%)
Sep 27, 2017 70.45 71.26 69.99 71.24 360,694 +0.87(+1.24%)
Sep 26, 2017 69.83 70.77 69.45 70.38 546,572 +0.69(+0.99%)
Sep 25, 2017 69.47 69.97 69.04 69.68 244,357 +0.15(+0.22%)
Sep 22, 2017 69.31 69.78 69.20 69.53 163,413 +0.21(+0.31%)
Sep 21, 2017 69.39 69.60 69.09 69.32 245,075 -0.06(-0.09%)
Sep 20, 2017 68.19 69.52 68.01 69.38 430,434 +1.37(+2.01%)
Sep 19, 2017 68.17 68.19 67.91 68.01 303,501 -0.12(-0.17%)
Sep 18, 2017 67.88 68.25 67.63 68.13 243,452 +0.44(+0.66%)
Sep 15, 2017 67.06 67.82 66.81 67.69 419,611 +0.50(+0.74%)
Sep 14, 2017 66.68 67.40 66.36 67.19 472,421 +0.48(+0.72%)
Sep 13, 2017 66.45 67.14 66.13 66.71 380,553 +0.11(+0.16%)
Sep 12, 2017 66.36 66.67 65.97 66.60 352,875 +0.41(+0.62%)
Sep 11, 2017 65.58 66.38 64.99 66.19 579,158 +1.09(+1.68%)
Sep 08, 2017 63.92 65.50 63.60 65.10 411,630 +1.04(+1.62%)
Sep 07, 2017 64.44 64.85 63.30 64.07 673,896 -0.51(-0.78%)
Sep 06, 2017 65.26 65.50 64.45 64.57 474,017 -0.42(-0.64%)
Sep 05, 2017 65.78 66.13 64.61 64.99 463,865 -0.96(-1.45%)
Sep 01, 2017 66.03 66.44 65.94 65.95 153,013 +0.07(+0.11%)
Aug 31, 2017 65.66 66.04 65.31 65.88 279,768 +0.53(+0.81%)
Aug 30, 2017 65.30 65.54 65.01 65.34 203,706 -0.15(-0.23%)
Aug 29, 2017 64.67 65.55 64.66 65.49 203,776 +0.42(+0.64%)
Aug 28, 2017 65.32 65.53 64.78 65.08 244,316 -0.01(-0.01%)
Aug 25, 2017 65.10 65.43 64.67 65.09 339,563 +0.57(+0.89%)
Aug 24, 2017 65.16 65.26 64.48 64.51 317,932 -0.46(-0.71%)
Aug 23, 2017 64.97 65.64 64.89 64.97 160,786 -0.31(-0.47%)
Aug 22, 2017 64.75 65.35 64.53 65.28 193,114 +0.81(+1.26%)
Aug 21, 2017 64.94 64.94 64.17 64.47 303,699 -0.46(-0.71%)
Aug 18, 2017 64.74 65.62 64.52 64.93 255,867 +0.11(+0.16%)
Aug 17, 2017 66.22 66.34 64.80 64.82 287,336 -1.56(-2.36%)
Aug 16, 2017 66.99 67.44 66.31 66.38 413,071 -0.33(-0.49%)
Aug 15, 2017 66.90 67.65 66.23 66.71 313,325 -0.05(-0.08%)
Aug 14, 2017 66.36 67.41 66.13 66.76 348,012 +1.31(+2.00%)
Aug 11, 2017 64.90 65.68 62.93 65.46 259,387 +0.33(+0.50%)
Aug 10, 2017 66.08 66.22 65.05 65.13 344,620 -1.28(-1.93%)
Aug 09, 2017 66.85 67.01 66.00 66.41 647,454 -0.67(-1.00%)
Aug 08, 2017 67.26 67.83 66.83 67.08 359,097 -0.27(-0.39%)
Aug 07, 2017 67.31 67.66 66.91 67.35 379,417 +0.00(+0.00%)
Aug 04, 2017 66.87 67.49 66.73 67.35 376,048 +0.71(+1.06%)
Aug 03, 2017 67.33 67.67 66.13 66.64 546,717 -0.67(-1.00%)
Aug 02, 2017 66.93 67.70 66.69 67.31 828,668 +0.21(+0.32%)
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.