Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 66.50 67.50 66.30 67.39 533,597 +1.05(+1.58%)
Aug 30, 2017 65.87 66.43 65.74 66.34 386,557 +0.31(+0.47%)
Aug 29, 2017 65.74 66.11 65.32 66.03 430,093 +0.06(+0.09%)
Aug 28, 2017 66.99 66.99 65.64 65.97 440,949 -0.72(-1.08%)
Aug 25, 2017 66.40 66.88 66.01 66.69 504,509 +0.47(+0.71%)
Aug 24, 2017 66.28 66.66 65.76 66.22 461,100 +0.06(+0.09%)
Aug 23, 2017 64.64 66.21 64.57 66.16 549,772 +1.37(+2.11%)
Aug 22, 2017 64.08 64.95 64.08 64.79 590,506 +0.73(+1.14%)
Aug 21, 2017 64.84 64.85 63.92 64.06 694,709 -0.78(-1.20%)
Aug 18, 2017 64.89 65.27 64.35 64.84 526,489 -0.01(-0.02%)
Aug 17, 2017 65.18 65.58 64.58 64.85 748,715 -0.37(-0.57%)
Aug 16, 2017 66.02 66.46 65.01 65.22 556,838 -0.68(-1.03%)
Aug 15, 2017 67.07 67.17 65.76 65.90 883,940 -1.10(-1.64%)
Aug 14, 2017 67.17 67.89 66.88 67.00 547,213 -0.21(-0.31%)
Aug 11, 2017 67.00 67.94 66.80 67.21 427,327 -0.16(-0.24%)
Aug 10, 2017 68.26 68.59 67.19 67.37 406,160 -0.89(-1.30%)
Aug 09, 2017 67.45 68.65 67.40 68.26 720,943 +0.76(+1.13%)
Aug 08, 2017 68.91 69.49 67.39 67.50 890,002 -1.71(-2.47%)
Aug 07, 2017 69.13 69.44 68.92 69.21 573,965 +0.07(+0.10%)
Aug 04, 2017 70.11 70.20 68.92 69.14 522,888 -0.95(-1.36%)
Aug 03, 2017 70.14 70.50 69.93 70.09 399,840 -0.05(-0.07%)
Aug 02, 2017 69.70 70.75 69.67 70.14 870,194 +0.23(+0.33%)
Aug 01, 2017 69.78 70.12 69.60 69.91 440,565 +0.15(+0.22%)
Jul 31, 2017 69.50 69.99 68.94 69.76 406,430 +0.40(+0.58%)
Jul 28, 2017 69.50 69.66 69.06 69.36 478,432 -0.26(-0.37%)
Jul 27, 2017 69.73 70.12 69.55 69.62 443,794 -1.00(-1.42%)
Jul 26, 2017 71.17 71.26 70.57 70.62 597,193 -0.39(-0.55%)
Jul 25, 2017 70.92 71.27 70.44 71.01 792,443 +0.26(+0.37%)
Jul 24, 2017 70.43 70.79 69.97 70.75 523,390 +0.63(+0.90%)
Jul 21, 2017 70.01 70.52 69.89 70.12 896,596 +0.10(+0.14%)
Jul 20, 2017 70.86 71.13 69.56 70.02 647,670 -0.61(-0.86%)
Jul 19, 2017 71.28 72.04 70.31 70.63 896,450 -0.71(-1.00%)
Jul 18, 2017 71.82 71.82 70.77 71.34 691,947 +0.44(+0.62%)
Jul 17, 2017 71.61 71.61 70.88 70.90 866,102 -1.35(-1.87%)
Jul 14, 2017 69.94 72.25 69.82 72.25 612,522 +2.47(+3.54%)
Jul 13, 2017 70.15 70.23 69.50 69.78 435,991 -0.19(-0.27%)
Jul 12, 2017 70.10 70.33 69.75 69.97 733,848 +0.44(+0.63%)
Jul 11, 2017 69.44 69.67 69.16 69.53 562,225 -0.02(-0.03%)
Jul 10, 2017 69.89 70.50 69.34 69.55 818,760 -0.96(-1.36%)
Jul 07, 2017 70.11 70.63 69.28 70.51 629,600 +0.52(+0.74%)
Jul 06, 2017 69.85 70.84 69.75 69.99 673,094 +0.44(+0.63%)
Jul 05, 2017 71.97 71.97 69.55 69.55 1,588,844 -2.41(-3.35%)
Jul 03, 2017 71.61 72.18 71.45 71.96 465,380 +0.69(+0.97%)
Jun 30, 2017 70.35 71.37 70.28 71.27 975,688 +0.99(+1.41%)
Jun 29, 2017 70.40 70.66 69.97 70.28 855,233 -0.03(-0.04%)
Jun 28, 2017 69.54 70.56 69.26 70.31 656,866 +0.76(+1.09%)
Jun 27, 2017 70.61 70.89 69.47 69.55 789,095 -1.04(-1.47%)
Jun 26, 2017 69.61 70.75 69.50 70.59 822,040 +0.96(+1.38%)
Jun 23, 2017 68.56 69.77 68.55 69.63 573,955 +1.13(+1.65%)
Jun 22, 2017 68.00 68.94 67.99 68.50 649,751 +0.57(+0.84%)
Jun 21, 2017 67.80 68.61 67.60 67.93 628,402 -0.04(-0.06%)
Jun 20, 2017 69.00 69.10 67.58 67.97 1,101,931 -1.66(-2.38%)
Jun 19, 2017 69.99 70.21 69.45 69.63 468,260 -0.20(-0.29%)
Jun 16, 2017 69.35 70.05 68.88 69.83 1,227,441 +0.61(+0.88%)
Jun 15, 2017 69.80 70.27 69.14 69.22 857,663 -0.93(-1.33%)
Jun 14, 2017 71.00 71.39 69.97 70.15 950,096 -0.97(-1.36%)
Jun 13, 2017 71.43 71.69 71.03 71.12 631,913 -0.26(-0.36%)
Jun 12, 2017 72.14 72.55 71.06 71.38 748,290 -0.51(-0.71%)
Jun 09, 2017 70.85 71.92 70.85 71.89 656,101 +0.93(+1.31%)
Jun 08, 2017 71.37 71.62 70.75 70.96 768,446 -0.32(-0.45%)
Jun 07, 2017 71.70 72.34 70.58 71.28 1,022,725 -0.48(-0.67%)
Jun 06, 2017 72.26 72.45 71.65 71.76 1,001,750 -0.63(-0.87%)
Jun 05, 2017 72.17 72.61 72.14 72.39 486,868 +0.08(+0.11%)
Jun 02, 2017 72.41 72.66 72.16 72.31 520,633 -0.38(-0.52%)
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.