Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 66.35 67.23 66.22 66.99 424,081 +0.80(+1.21%)
Aug 30, 2017 65.87 66.38 65.82 66.19 439,600 +0.31(+0.47%)
Aug 29, 2017 65.39 65.95 65.28 65.88 319,334 +0.17(+0.26%)
Aug 28, 2017 65.64 66.04 65.39 65.71 318,114 +0.36(+0.55%)
Aug 25, 2017 65.40 65.63 65.22 65.35 294,001 +0.17(+0.26%)
Aug 24, 2017 65.13 65.52 64.88 65.18 295,909 +0.15(+0.23%)
Aug 23, 2017 64.93 65.16 64.58 65.03 441,253 +0.09(+0.14%)
Aug 22, 2017 64.35 65.09 64.17 64.94 434,967 +0.79(+1.23%)
Aug 21, 2017 63.48 64.19 63.37 64.15 556,102 +0.68(+1.07%)
Aug 18, 2017 63.56 63.96 63.11 63.47 403,207 -0.19(-0.30%)
Aug 17, 2017 64.54 64.82 63.60 63.66 433,561 -0.98(-1.52%)
Aug 16, 2017 64.43 64.93 64.14 64.64 516,156 +0.50(+0.78%)
Aug 15, 2017 64.07 64.35 63.96 64.14 715,178 +0.14(+0.22%)
Aug 14, 2017 64.46 64.66 63.79 64.00 571,431 +0.07(+0.11%)
Aug 11, 2017 62.68 64.15 62.43 63.93 497,434 +0.98(+1.56%)
Aug 10, 2017 63.91 64.00 62.90 62.95 638,934 -1.30(-2.02%)
Aug 09, 2017 63.79 64.27 63.37 64.25 564,922 +0.22(+0.34%)
Aug 08, 2017 65.74 66.11 63.85 64.03 894,905 -1.77(-2.69%)
Aug 07, 2017 64.61 66.23 64.37 65.80 896,409 +1.51(+2.35%)
Aug 04, 2017 66.00 66.00 63.03 64.29 1,510,742 -2.06(-3.10%)
Aug 03, 2017 66.63 66.74 65.98 66.35 724,271 -0.37(-0.55%)
Aug 02, 2017 66.55 66.85 66.25 66.72 467,618 +0.50(+0.76%)
Aug 01, 2017 66.15 66.47 65.90 66.22 1,027,093 +0.39(+0.59%)
Jul 31, 2017 66.16 66.41 65.75 65.83 606,834 -0.06(-0.09%)
Jul 28, 2017 65.85 66.15 65.44 65.89 654,121 +0.10(+0.15%)
Jul 27, 2017 66.36 66.41 65.57 65.79 809,990 -0.30(-0.45%)
Jul 26, 2017 68.07 68.18 66.02 66.09 1,516,671 -2.14(-3.14%)
Jul 25, 2017 69.52 69.61 68.17 68.23 706,231 -1.14(-1.64%)
Jul 24, 2017 69.53 69.88 69.13 69.37 348,629 -0.15(-0.22%)
Jul 21, 2017 69.36 69.79 69.28 69.52 388,689 +0.06(+0.09%)
Jul 20, 2017 69.46 69.82 69.27 69.46 245,598 +0.07(+0.10%)
Jul 19, 2017 69.67 69.92 69.29 69.39 411,166 -0.02(-0.03%)
Jul 18, 2017 70.00 70.00 69.11 69.41 728,816 -0.53(-0.76%)
Jul 17, 2017 69.52 70.16 69.18 69.94 594,171 +0.48(+0.69%)
Jul 14, 2017 69.26 69.52 68.97 69.46 294,190 +0.21(+0.30%)
Jul 13, 2017 68.92 69.38 68.47 69.25 578,404 +0.26(+0.38%)
Jul 12, 2017 69.09 69.49 68.73 68.99 342,253 +0.32(+0.47%)
Jul 11, 2017 68.60 68.91 68.07 68.67 466,557 +0.21(+0.31%)
Jul 10, 2017 68.12 68.70 67.73 68.46 377,125 +0.49(+0.72%)
Jul 07, 2017 67.65 68.08 67.65 67.97 468,970 +0.44(+0.65%)
Jul 06, 2017 67.85 68.07 67.38 67.53 476,111 -0.72(-1.05%)
Jul 05, 2017 67.90 68.41 67.90 68.25 425,083 +0.52(+0.77%)
Jul 03, 2017 68.40 69.19 67.71 67.73 699,191 -0.41(-0.60%)
Jun 30, 2017 67.96 68.52 67.96 68.14 348,776 +0.41(+0.61%)
Jun 29, 2017 68.29 68.29 67.25 67.73 654,680 -0.55(-0.81%)
Jun 28, 2017 67.99 68.66 67.87 68.28 360,184 +0.73(+1.08%)
Jun 27, 2017 67.97 68.24 67.52 67.55 504,177 -0.55(-0.81%)
Jun 26, 2017 68.36 68.63 68.08 68.10 557,728 -0.35(-0.51%)
Jun 23, 2017 68.19 68.51 67.53 68.45 945,581 +0.65(+0.96%)
Jun 22, 2017 68.12 68.12 67.31 67.80 902,581 -0.33(-0.48%)
Jun 21, 2017 68.09 68.43 67.72 68.13 710,789 +0.03(+0.04%)
Jun 20, 2017 67.74 68.91 67.23 68.10 1,055,749 +0.37(+0.55%)
Jun 19, 2017 64.75 67.73 64.75 67.73 2,241,924 +4.16(+6.54%)
Jun 16, 2017 63.96 64.35 63.50 63.57 961,272 -0.29(-0.45%)
Jun 15, 2017 63.68 63.98 63.45 63.86 466,541 -0.16(-0.25%)
Jun 14, 2017 64.34 64.38 63.73 64.02 345,918 -0.11(-0.17%)
Jun 13, 2017 63.79 64.46 63.77 64.13 322,907 +0.43(+0.68%)
Jun 12, 2017 63.61 63.90 63.09 63.70 528,375 -0.21(-0.33%)
Jun 09, 2017 64.18 64.52 63.62 63.91 505,389 -0.31(-0.48%)
Jun 08, 2017 64.79 63.89 64.22 358,005 -0.48(-0.74%)
Jun 07, 2017 64.81 65.02 64.19 64.70 496,573 -0.05(-0.08%)
Jun 06, 2017 64.76 65.35 64.70 64.75 662,984 -0.13(-0.20%)
Jun 05, 2017 64.80 65.07 64.58 64.88 468,125 +0.01(+0.02%)
Jun 02, 2017 64.02 64.95 63.96 64.87 410,830 +0.89(+1.39%)
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.