Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.72 66.72 64.81 64.88 340,570 -0.40(-0.62%)
Oct 30, 2017 65.07 65.60 64.78 65.28 289,241 -0.17(-0.26%)
Oct 27, 2017 65.93 66.26 65.14 65.45 300,833 -0.50(-0.75%)
Oct 26, 2017 65.11 66.24 64.71 65.95 385,808 +1.26(+1.95%)
Oct 25, 2017 65.19 65.45 63.95 64.68 293,481 -0.66(-1.02%)
Oct 24, 2017 64.08 65.46 64.08 65.35 250,950 +1.52(+2.39%)
Oct 23, 2017 64.08 64.55 63.80 63.82 192,903 -0.31(-0.48%)
Oct 20, 2017 64.65 64.72 63.94 64.13 167,315 +0.04(+0.06%)
Oct 19, 2017 62.88 64.12 62.88 64.09 319,365 +0.88(+1.39%)
Oct 18, 2017 63.42 63.67 62.93 63.22 266,274 -0.24(-0.38%)
Oct 17, 2017 63.60 63.70 63.09 63.46 427,475 -0.31(-0.48%)
Oct 16, 2017 63.84 64.66 63.57 63.77 375,533 +0.20(+0.31%)
Oct 13, 2017 64.07 64.30 63.48 63.57 219,191 -0.48(-0.74%)
Oct 12, 2017 64.05 64.40 63.80 64.05 208,512 -0.12(-0.19%)
Oct 11, 2017 64.11 64.53 63.84 64.17 385,868 +0.10(+0.16%)
Oct 10, 2017 64.31 64.31 63.65 64.07 201,622 +0.18(+0.28%)
Oct 09, 2017 64.10 65.39 63.37 63.89 523,337 -0.09(-0.15%)
Oct 06, 2017 63.67 64.41 63.56 63.98 334,383 -0.02(-0.03%)
Oct 05, 2017 64.19 64.71 63.81 64.00 203,060 -0.04(-0.06%)
Oct 04, 2017 64.57 65.12 63.95 64.04 298,783 -0.60(-0.93%)
Oct 03, 2017 64.55 65.06 64.50 64.64 249,585 +0.09(+0.14%)
Oct 02, 2017 64.76 65.01 64.23 64.54 417,144 -0.15(-0.23%)
Sep 29, 2017 64.85 65.10 64.58 64.69 349,065 -0.23(-0.36%)
Sep 28, 2017 64.10 65.06 63.98 64.93 236,173 +0.75(+1.17%)
Sep 27, 2017 63.88 64.67 63.34 64.18 412,529 +0.65(+1.02%)
Sep 26, 2017 64.18 64.18 63.22 63.53 447,260 -0.29(-0.45%)
Sep 25, 2017 63.71 64.09 63.14 63.82 152,052 +0.04(+0.06%)
Sep 22, 2017 62.91 63.91 62.91 63.79 212,708 +0.79(+1.25%)
Sep 21, 2017 63.12 63.41 62.48 63.00 318,373 -0.13(-0.21%)
Sep 20, 2017 63.15 63.64 62.93 63.13 381,304 +0.19(+0.30%)
Sep 19, 2017 63.08 63.51 62.13 62.94 402,171 -0.08(-0.13%)
Sep 18, 2017 63.92 64.18 63.03 63.03 315,064 -0.75(-1.17%)
Sep 15, 2017 63.71 64.37 63.70 63.78 752,303 +0.16(+0.25%)
Sep 14, 2017 63.13 63.95 62.96 63.62 275,004 +0.54(+0.85%)
Sep 13, 2017 63.01 63.58 62.57 63.08 314,136 -0.01(-0.01%)
Sep 12, 2017 62.54 63.43 62.28 63.09 213,379 +0.78(+1.26%)
Sep 11, 2017 61.56 62.86 61.26 62.31 351,232 +1.44(+2.36%)
Sep 08, 2017 60.44 61.29 59.80 60.87 345,639 +0.26(+0.43%)
Sep 07, 2017 61.18 61.18 59.98 60.61 230,288 -0.42(-0.69%)
Sep 06, 2017 60.95 61.19 60.26 61.03 311,371 +0.40(+0.66%)
Sep 05, 2017 60.89 61.20 60.27 60.63 360,809 -0.28(-0.46%)
Sep 01, 2017 60.04 61.01 59.76 60.91 224,508 +1.11(+1.86%)
Aug 31, 2017 59.39 59.95 58.91 59.80 249,182 +0.80(+1.36%)
Aug 30, 2017 59.02 59.37 58.81 58.99 231,231 -0.01(-0.02%)
Aug 29, 2017 58.81 59.58 58.68 59.00 259,495 -0.14(-0.24%)
Aug 28, 2017 59.17 59.51 58.50 59.14 381,821 +0.35(+0.60%)
Aug 25, 2017 58.72 59.27 58.14 58.79 139,254 +0.44(+0.75%)
Aug 24, 2017 58.83 58.87 58.20 58.35 120,130 -0.24(-0.41%)
Aug 23, 2017 58.12 58.79 57.82 58.59 270,421 +0.03(+0.05%)
Aug 22, 2017 57.68 58.62 57.68 58.56 177,332 +1.24(+2.16%)
Aug 21, 2017 57.86 58.35 57.21 57.32 236,980 -0.52(-0.90%)
Aug 18, 2017 58.12 58.71 57.80 57.85 243,515 -0.76(-1.29%)
Aug 17, 2017 59.97 61.21 58.59 58.60 288,998 -0.25(-0.43%)
Aug 16, 2017 59.39 60.16 58.83 58.85 194,617 -0.36(-0.61%)
Aug 15, 2017 60.42 60.53 59.21 59.22 188,574 -1.08(-1.79%)
Aug 14, 2017 59.61 60.48 59.28 60.30 251,895 +1.15(+1.94%)
Aug 11, 2017 60.27 60.27 58.13 59.15 672,287 -1.47(-2.43%)
Aug 10, 2017 66.23 66.25 59.01 60.63 828,262 -6.88(-10.19%)
Aug 09, 2017 67.89 68.04 66.91 67.50 194,101 -0.77(-1.12%)
Aug 08, 2017 68.51 69.36 67.88 68.27 252,588 -0.37(-0.54%)
Aug 07, 2017 68.74 67.41 68.64 257,143 +0.64(+0.95%)
Aug 04, 2017 68.12 68.12 67.31 68.00 260,436 +0.11(+0.16%)
Aug 03, 2017 67.84 67.96 66.76 67.88 285,216 +0.10(+0.15%)
Aug 02, 2017 67.84 67.91 66.88 67.78 318,095 -0.05(-0.07%)
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.