Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 70.94 70.94 70.94 0 +0.40(+0.57%)
Dec 28, 2017 69.55 70.63 69.50 70.54 849,171 +0.93(+1.34%)
Dec 27, 2017 69.45 69.75 69.20 69.61 563,927 +0.16(+0.23%)
Dec 26, 2017 69.43 69.89 69.25 69.45 563,995 +0.06(+0.09%)
Dec 22, 2017 68.56 69.75 68.45 69.39 767,404 +0.83(+1.21%)
Dec 21, 2017 68.34 69.10 68.17 68.56 791,020 +0.08(+0.12%)
Dec 20, 2017 69.14 69.14 67.89 68.48 922,709 -0.57(-0.83%)
Dec 19, 2017 69.39 69.74 68.91 69.05 912,931 -0.15(-0.22%)
Dec 18, 2017 68.86 70.26 68.86 69.20 1,027,746 +0.31(+0.45%)
Dec 15, 2017 69.10 69.33 68.34 68.89 2,186,758 -0.03(-0.04%)
Dec 14, 2017 68.36 69.81 68.36 68.92 827,801 +0.31(+0.45%)
Dec 13, 2017 68.61 69.23 68.25 68.61 707,804 +0.20(+0.29%)
Dec 12, 2017 67.95 69.05 67.53 68.41 861,234 +0.47(+0.69%)
Dec 11, 2017 67.43 68.67 67.18 67.94 872,882 +0.84(+1.25%)
Dec 08, 2017 67.43 67.66 66.98 67.10 631,752 +0.12(+0.18%)
Dec 07, 2017 66.17 67.10 65.56 66.98 775,745 +0.88(+1.33%)
Dec 06, 2017 67.00 67.12 64.96 66.10 1,039,520 -0.92(-1.37%)
Dec 05, 2017 67.62 67.99 66.61 67.02 688,177 -0.71(-1.05%)
Dec 04, 2017 68.20 68.51 67.07 67.73 1,169,818 -0.35(-0.51%)
Dec 01, 2017 67.00 68.40 66.58 68.08 1,465,596 +1.08(+1.61%)
Nov 30, 2017 64.90 67.10 64.47 67.00 1,489,255 +2.29(+3.54%)
Nov 29, 2017 65.50 65.64 63.81 64.71 1,332,187 -0.83(-1.27%)
Nov 28, 2017 65.63 65.97 65.20 65.54 809,122 -0.16(-0.24%)
Nov 27, 2017 66.25 66.41 65.62 65.70 567,749 -0.58(-0.88%)
Nov 24, 2017 66.33 67.05 66.20 66.28 473,104 +0.29(+0.44%)
Nov 22, 2017 65.23 66.30 65.06 65.99 764,611 +0.94(+1.45%)
Nov 21, 2017 65.29 65.61 64.75 65.05 1,152,985 +0.07(+0.11%)
Nov 20, 2017 64.75 65.41 63.55 64.98 1,088,741 +0.13(+0.20%)
Nov 17, 2017 65.42 65.43 64.24 64.85 898,613 -0.30(-0.46%)
Nov 16, 2017 64.94 65.19 63.83 65.15 1,432,626 +0.18(+0.28%)
Nov 15, 2017 65.27 65.89 64.39 64.97 1,187,278 -0.33(-0.51%)
Nov 14, 2017 66.34 66.46 65.23 65.30 1,024,024 -0.92(-1.39%)
Nov 13, 2017 67.10 67.14 66.10 66.22 867,393 -1.12(-1.66%)
Nov 10, 2017 68.21 68.53 67.30 67.34 602,009 -0.63(-0.93%)
Nov 09, 2017 68.23 68.69 67.90 67.97 531,854 -0.63(-0.92%)
Nov 08, 2017 69.19 69.50 68.56 68.60 417,547 -0.75(-1.08%)
Nov 07, 2017 69.25 69.98 69.25 69.35 514,307 -0.04(-0.06%)
Nov 06, 2017 68.14 69.55 68.13 69.39 703,275 +1.25(+1.83%)
Nov 03, 2017 66.85 68.44 66.55 68.14 994,033 +1.28(+1.91%)
Nov 02, 2017 67.74 68.27 66.16 66.86 951,763 -1.41(-2.07%)
Nov 01, 2017 67.80 68.68 67.75 68.27 603,756 -0.44(-0.64%)
Oct 31, 2017 68.80 69.12 68.49 68.71 732,401 -0.06(-0.09%)
Oct 30, 2017 68.27 69.05 68.16 68.77 639,013 +0.29(+0.42%)
Oct 27, 2017 67.39 68.87 67.18 68.48 884,688 +1.09(+1.62%)
Oct 26, 2017 66.31 67.44 65.74 67.39 781,529 +1.22(+1.84%)
Oct 25, 2017 67.43 67.46 65.97 66.17 1,255,863 -1.33(-1.97%)
Oct 24, 2017 67.86 68.00 66.97 67.50 734,669 -0.09(-0.13%)
Oct 23, 2017 68.23 68.37 67.46 67.59 1,124,689 -0.52(-0.76%)
Oct 20, 2017 68.33 68.50 67.63 68.11 583,555 -0.22(-0.32%)
Oct 19, 2017 67.85 68.45 67.13 68.33 923,260 -0.19(-0.28%)
Oct 18, 2017 69.13 69.54 68.03 68.52 949,725 -0.56(-0.81%)
Oct 17, 2017 69.16 69.44 68.55 69.08 618,272 -0.08(-0.12%)
Oct 16, 2017 69.75 69.81 69.07 69.16 534,658 -0.58(-0.83%)
Oct 13, 2017 70.59 70.59 69.24 69.74 732,251 -0.65(-0.92%)
Oct 12, 2017 70.52 70.65 70.14 70.39 366,640 -0.42(-0.59%)
Oct 11, 2017 70.40 70.81 70.14 70.81 477,813 +0.29(+0.41%)
Oct 10, 2017 70.85 70.88 70.22 70.52 380,444 +0.02(+0.03%)
Oct 09, 2017 70.73 70.99 70.26 70.50 316,252 -0.23(-0.33%)
Oct 06, 2017 70.51 70.80 69.93 70.73 452,031 -0.25(-0.35%)
Oct 05, 2017 70.56 70.98 70.34 70.98 669,220 +0.36(+0.51%)
Oct 04, 2017 71.15 71.46 70.27 70.62 593,546 -0.55(-0.77%)
Oct 03, 2017 70.78 71.34 70.64 71.17 567,387 +0.23(+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.