Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 66.48 66.97 65.72 66.61 9,030,890 -0.07(-0.11%)
Sep 28, 2017 64.97 68.17 64.75 66.68 19,756,748 +3.16(+4.97%)
Sep 27, 2017 63.98 64.01 62.36 63.53 8,779,851 -0.45(-0.70%)
Sep 26, 2017 64.73 65.15 63.83 63.98 7,820,872 -0.91(-1.41%)
Sep 25, 2017 65.15 65.80 64.76 64.89 11,055,487 -0.68(-1.04%)
Sep 22, 2017 65.38 65.78 65.04 65.57 9,081,029 +0.05(+0.08%)
Sep 21, 2017 65.48 65.74 64.97 65.52 9,792,569 +0.00(+0.00%)
Sep 20, 2017 64.76 65.57 64.65 65.52 8,750,823 +0.78(+1.20%)
Sep 19, 2017 64.12 64.96 64.00 64.74 10,387,722 +0.79(+1.23%)
Sep 18, 2017 65.57 65.82 63.77 63.95 12,882,306 -1.54(-2.35%)
Sep 15, 2017 67.00 67.21 64.85 65.49 27,270,632 -1.39(-2.07%)
Sep 14, 2017 66.14 66.95 66.08 66.88 13,703,937 +0.56(+0.85%)
Sep 13, 2017 65.65 66.59 65.53 66.32 12,236,388 +0.54(+0.82%)
Sep 12, 2017 65.19 65.94 64.84 65.78 14,882,502 +0.56(+0.86%)
Sep 11, 2017 63.31 65.29 63.25 65.21 16,925,332 +1.24(+1.95%)
Sep 08, 2017 60.93 64.53 60.80 63.97 19,756,536 +2.67(+4.35%)
Sep 07, 2017 57.94 61.80 57.72 61.30 20,514,474 +3.55(+6.14%)
Sep 06, 2017 56.68 58.06 56.48 57.76 10,346,088 +1.35(+2.39%)
Sep 05, 2017 56.51 56.65 56.03 56.41 8,498,462 -0.13(-0.23%)
Sep 01, 2017 56.66 56.97 56.45 56.53 5,111,987 +0.09(+0.16%)
Aug 31, 2017 55.55 56.52 55.41 56.44 8,241,390 +1.03(+1.87%)
Aug 30, 2017 55.18 55.60 55.16 55.41 4,254,546 +0.02(+0.04%)
Aug 29, 2017 54.55 55.39 54.55 55.39 4,523,523 +0.43(+0.78%)
Aug 28, 2017 54.47 55.15 54.39 54.96 6,102,349 +0.63(+1.16%)
Aug 25, 2017 54.13 54.55 54.13 54.33 5,164,477 +0.28(+0.51%)
Aug 24, 2017 53.76 54.20 53.52 54.05 5,453,990 +0.44(+0.83%)
Aug 23, 2017 53.44 53.89 53.42 53.61 4,097,360 -0.17(-0.32%)
Aug 22, 2017 53.15 53.88 53.04 53.78 4,787,971 +0.79(+1.49%)
Aug 21, 2017 52.41 53.09 52.40 53.00 6,225,346 +0.55(+1.06%)
Aug 18, 2017 52.11 52.80 52.07 52.44 5,358,163 +0.08(+0.16%)
Aug 17, 2017 52.92 52.98 52.34 52.36 6,785,146 -0.43(-0.81%)
Aug 16, 2017 52.84 53.03 52.55 52.79 6,339,068 +0.06(+0.11%)
Aug 15, 2017 53.28 53.33 52.68 52.73 4,968,310 -0.36(-0.68%)
Aug 14, 2017 53.39 53.44 53.00 53.09 3,533,664 +0.14(+0.27%)
Aug 11, 2017 53.03 53.23 52.79 52.94 4,333,498 +0.14(+0.27%)
Aug 10, 2017 53.98 54.11 52.76 52.80 7,924,833 -1.18(-2.19%)
Aug 09, 2017 53.41 54.07 53.30 53.98 6,051,681 +0.41(+0.77%)
Aug 08, 2017 53.47 53.90 53.23 53.57 5,814,887 +0.19(+0.35%)
Aug 07, 2017 53.18 53.39 52.95 53.38 4,737,420 +0.17(+0.32%)
Aug 04, 2017 53.35 53.50 52.74 53.21 6,313,592 +0.00(+0.00%)
Aug 03, 2017 52.93 53.23 52.74 53.21 5,870,282 +0.21(+0.40%)
Aug 02, 2017 52.66 53.02 52.42 53.00 6,566,641 +0.25(+0.47%)
Aug 01, 2017 52.49 53.10 52.36 52.76 8,910,987 +0.35(+0.67%)
Jul 31, 2017 52.86 52.91 52.34 52.40 10,366,362 -0.40(-0.75%)
Jul 28, 2017 53.70 54.30 52.01 52.80 10,689,134 -0.97(-1.80%)
Jul 27, 2017 54.55 54.57 53.13 53.77 9,854,498 -0.64(-1.18%)
Jul 26, 2017 54.25 54.49 53.93 54.41 6,506,291 +0.05(+0.10%)
Jul 25, 2017 55.77 55.88 54.32 54.36 8,477,033 -1.04(-1.88%)
Jul 24, 2017 55.94 56.03 55.35 55.40 7,332,951 -0.54(-0.96%)
Jul 21, 2017 55.45 56.25 55.36 55.94 6,619,026 +0.46(+0.84%)
Jul 20, 2017 55.63 54.55 55.48 7,110,318 +0.93(+1.70%)
Jul 19, 2017 54.33 54.55 53.98 54.55 5,208,439 +0.40(+0.75%)
Jul 18, 2017 54.44 54.61 53.78 54.14 7,028,353 -0.35(-0.65%)
Jul 17, 2017 54.79 55.07 54.49 54.49 4,618,022 -0.31(-0.56%)
Jul 14, 2017 54.43 54.89 54.35 54.80 5,784,138 +0.36(+0.66%)
Jul 13, 2017 53.92 54.64 53.72 54.44 6,923,066 +0.56(+1.04%)
Jul 12, 2017 53.60 54.06 53.45 53.88 6,483,945 +0.51(+0.96%)
Jul 11, 2017 53.41 53.62 52.99 53.37 4,758,490 +0.01(+0.01%)
Jul 10, 2017 53.34 53.66 53.18 53.36 4,251,294 -0.15(-0.28%)
Jul 07, 2017 53.57 53.57 53.21 53.51 5,833,445 +0.22(+0.42%)
Jul 06, 2017 53.67 53.82 53.05 53.29 5,885,107 -0.56(-1.03%)
Jul 05, 2017 53.85 54.04 53.48 53.85 6,396,367 +0.04(+0.08%)
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.