Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 78.63 80.07 78.15 78.85 337,241 +0.42(+0.54%)
Nov 29, 2017 75.24 78.87 75.10 78.43 476,612 +3.36(+4.48%)
Nov 28, 2017 75.04 75.25 73.99 75.07 358,693 +0.10(+0.13%)
Nov 27, 2017 76.00 76.07 74.92 74.97 225,075 -1.04(-1.37%)
Nov 24, 2017 76.06 76.53 75.57 76.01 83,142 -0.05(-0.07%)
Nov 22, 2017 76.32 76.99 75.89 76.06 245,165 -0.30(-0.39%)
Nov 21, 2017 76.86 76.95 75.70 76.36 189,553 -0.48(-0.62%)
Nov 20, 2017 76.05 77.05 75.80 76.84 188,708 +0.71(+0.93%)
Nov 17, 2017 75.15 76.24 74.78 76.13 184,480 +0.68(+0.90%)
Nov 16, 2017 73.84 75.57 73.53 75.45 218,561 +1.58(+2.14%)
Nov 15, 2017 73.27 74.15 73.18 73.87 261,447 +0.11(+0.15%)
Nov 14, 2017 72.85 73.88 72.85 73.76 239,135 +0.47(+0.64%)
Nov 13, 2017 73.85 74.41 73.20 73.29 288,430 -0.68(-0.92%)
Nov 10, 2017 73.32 74.38 73.32 73.97 398,068 +0.17(+0.23%)
Nov 09, 2017 71.90 74.42 71.90 73.80 355,894 +1.73(+2.40%)
Nov 08, 2017 71.99 73.48 71.89 72.07 617,302 +0.07(+0.10%)
Nov 07, 2017 73.65 73.68 70.24 72.00 815,572 -3.93(-5.18%)
Nov 06, 2017 73.65 75.97 73.35 75.93 480,989 +2.58(+3.52%)
Nov 03, 2017 72.52 74.51 72.52 73.35 895,652 +0.35(+0.48%)
Nov 02, 2017 75.67 76.74 70.46 73.00 954,581 -2.29(-3.04%)
Nov 01, 2017 75.00 75.59 74.28 75.29 504,268 +0.93(+1.25%)
Oct 31, 2017 74.90 75.16 74.28 74.36 415,909 -0.49(-0.65%)
Oct 30, 2017 75.95 76.14 74.77 74.85 272,616 -0.91(-1.20%)
Oct 27, 2017 75.43 76.10 75.08 75.76 296,272 +0.42(+0.56%)
Oct 26, 2017 74.29 76.25 74.29 75.34 356,870 +1.17(+1.58%)
Oct 25, 2017 74.08 74.35 73.35 74.17 203,350 +0.06(+0.08%)
Oct 24, 2017 73.57 74.31 73.46 74.11 154,316 +0.87(+1.19%)
Oct 23, 2017 72.91 73.91 72.84 73.24 267,768 +0.22(+0.30%)
Oct 20, 2017 73.10 74.35 71.64 73.02 406,670 +0.16(+0.22%)
Oct 19, 2017 72.84 73.04 72.06 72.86 202,032 -0.35(-0.48%)
Oct 18, 2017 73.67 73.82 72.81 73.21 245,256 -0.26(-0.35%)
Oct 17, 2017 73.09 74.05 73.09 73.47 171,276 +0.35(+0.48%)
Oct 16, 2017 73.61 73.65 72.69 73.12 216,703 -0.43(-0.58%)
Oct 13, 2017 72.52 73.91 72.28 73.55 284,687 +1.01(+1.39%)
Oct 12, 2017 72.85 73.12 71.03 72.54 378,434 -0.49(-0.67%)
Oct 11, 2017 72.78 73.21 72.13 73.03 273,255 +0.51(+0.70%)
Oct 10, 2017 72.33 73.14 72.10 72.52 283,038 +0.68(+0.95%)
Oct 09, 2017 71.46 72.05 70.78 71.84 398,568 +0.16(+0.22%)
Oct 06, 2017 70.95 71.83 70.80 71.68 445,509 +0.53(+0.74%)
Oct 05, 2017 71.09 71.37 70.47 71.15 236,313 +0.36(+0.51%)
Oct 04, 2017 70.51 71.24 70.51 70.79 195,600 +0.18(+0.25%)
Oct 03, 2017 69.35 70.69 69.13 70.61 340,321 +1.50(+2.17%)
Oct 02, 2017 68.94 69.26 68.53 69.11 310,810 +0.11(+0.16%)
Sep 29, 2017 69.10 69.60 68.59 69.00 283,771 +0.05(+0.07%)
Sep 28, 2017 69.52 69.53 68.30 68.95 253,667 -0.69(-0.99%)
Sep 27, 2017 69.14 70.00 68.82 69.64 255,595 +0.56(+0.81%)
Sep 26, 2017 69.01 69.38 68.83 69.08 370,484 +0.20(+0.29%)
Sep 25, 2017 67.86 69.22 67.53 68.88 263,169 +0.88(+1.29%)
Sep 22, 2017 67.20 68.11 67.04 68.00 246,266 +0.59(+0.88%)
Sep 21, 2017 66.97 68.10 66.70 67.41 364,013 +0.48(+0.72%)
Sep 20, 2017 66.11 67.21 65.83 66.93 194,849 +0.75(+1.13%)
Sep 19, 2017 66.08 66.45 65.89 66.18 210,488 +0.00(+0.00%)
Sep 18, 2017 66.53 66.70 66.06 66.18 272,858 -0.22(-0.33%)
Sep 15, 2017 66.95 67.32 66.25 66.40 623,674 -0.63(-0.94%)
Sep 14, 2017 67.55 68.17 66.06 67.03 247,539 -0.58(-0.86%)
Sep 13, 2017 66.79 68.01 66.44 67.61 284,726 +0.71(+1.06%)
Sep 12, 2017 65.71 67.14 65.71 66.90 228,193 +1.19(+1.81%)
Sep 11, 2017 64.97 65.75 64.89 65.71 221,658 +0.71(+1.09%)
Sep 08, 2017 65.07 65.53 64.48 65.00 305,542 +0.05(+0.08%)
Sep 07, 2017 64.74 65.52 64.46 64.95 321,860 +0.32(+0.50%)
Sep 06, 2017 64.46 64.80 64.09 64.63 262,051 +0.39(+0.61%)
Sep 05, 2017 64.95 65.39 63.79 64.24 398,191 -0.85(-1.31%)
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.