Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 70.33 70.33 70.33 0 -0.30(-0.42%)
Dec 28, 2017 70.70 70.84 70.21 70.63 2,398,963 +0.12(+0.17%)
Dec 27, 2017 70.26 70.74 70.07 70.51 3,120,968 +0.21(+0.30%)
Dec 26, 2017 69.83 70.44 69.82 70.29 1,885,490 +0.56(+0.80%)
Dec 22, 2017 69.66 70.02 69.48 69.73 2,400,844 +0.31(+0.45%)
Dec 21, 2017 68.82 69.73 68.75 69.42 3,925,836 +0.43(+0.62%)
Dec 20, 2017 67.87 69.24 67.55 68.99 4,582,515 +1.60(+2.37%)
Dec 19, 2017 68.06 68.26 67.35 67.39 3,859,639 -0.66(-0.97%)
Dec 18, 2017 67.78 68.23 67.52 68.05 4,486,302 +0.57(+0.84%)
Dec 15, 2017 67.07 67.65 66.96 67.48 8,597,907 +0.54(+0.81%)
Dec 14, 2017 67.00 67.67 66.90 66.94 4,751,251 +0.02(+0.03%)
Dec 13, 2017 66.40 67.42 66.27 66.92 4,066,729 +0.39(+0.59%)
Dec 12, 2017 66.53 67.11 66.42 66.53 3,286,997 -0.20(-0.30%)
Dec 11, 2017 66.70 67.43 66.47 66.73 3,729,413 -0.31(-0.46%)
Dec 08, 2017 67.03 67.13 65.78 67.03 4,617,346 +1.54(+2.35%)
Dec 07, 2017 64.88 65.56 64.78 65.50 2,782,129 +0.47(+0.73%)
Dec 06, 2017 65.41 65.79 64.71 65.02 3,888,960 -0.62(-0.94%)
Dec 05, 2017 64.21 66.13 64.21 65.64 5,485,133 +1.65(+2.57%)
Dec 04, 2017 64.71 65.37 63.90 64.00 5,291,780 -0.41(-0.64%)
Dec 01, 2017 65.33 65.64 63.93 64.41 5,388,216 -1.11(-1.69%)
Nov 30, 2017 64.15 65.70 63.79 65.52 7,214,432 +1.74(+2.74%)
Nov 29, 2017 64.01 63.13 63.77 3,597,474 +0.08(+0.12%)
Nov 28, 2017 63.00 63.87 62.63 63.70 3,940,363 +0.86(+1.36%)
Nov 27, 2017 62.92 63.02 62.43 62.84 4,016,435 -0.10(-0.16%)
Nov 24, 2017 63.27 63.40 62.79 62.94 2,121,492 -0.08(-0.12%)
Nov 22, 2017 64.21 64.21 62.99 63.02 4,275,507 -1.11(-1.73%)
Nov 21, 2017 62.93 64.28 62.86 64.13 4,601,536 +1.31(+2.08%)
Nov 20, 2017 62.95 62.95 62.35 62.82 4,134,188 -0.07(-0.11%)
Nov 17, 2017 62.10 62.92 62.03 62.89 3,818,641 +0.58(+0.93%)
Nov 16, 2017 61.69 62.68 61.62 62.31 5,694,619 +0.49(+0.79%)
Nov 15, 2017 61.38 61.98 60.70 61.82 4,114,573 +0.08(+0.14%)
Nov 14, 2017 61.12 61.91 61.07 61.74 4,096,415 +0.53(+0.87%)
Nov 13, 2017 61.64 61.85 61.16 61.21 3,385,138 -0.53(-0.86%)
Nov 10, 2017 61.43 61.80 61.24 61.74 3,260,436 +0.07(+0.11%)
Nov 09, 2017 61.46 61.72 60.72 61.67 4,704,714 -0.30(-0.48%)
Nov 08, 2017 61.92 61.98 61.18 61.97 3,922,274 -0.12(-0.20%)
Nov 07, 2017 61.86 62.13 61.69 62.09 3,430,211 +0.29(+0.47%)
Nov 06, 2017 61.38 62.06 60.91 61.80 4,383,371 +0.43(+0.70%)
Nov 03, 2017 61.61 62.03 61.17 61.37 4,468,455 -0.54(-0.87%)
Nov 02, 2017 61.26 62.36 61.26 61.91 6,553,988 +0.67(+1.09%)
Nov 01, 2017 60.18 61.41 60.01 61.24 5,400,711 +1.38(+2.31%)
Oct 31, 2017 59.41 60.04 59.02 59.86 4,258,214 +0.37(+0.62%)
Oct 30, 2017 58.97 59.62 58.97 59.49 5,834,635 +0.49(+0.84%)
Oct 27, 2017 57.76 59.05 57.63 58.99 8,063,972 +1.11(+1.91%)
Oct 26, 2017 58.71 58.93 57.54 57.89 7,078,718 -1.05(-1.79%)
Oct 25, 2017 58.96 59.08 58.39 58.94 6,459,222 -0.01(-0.01%)
Oct 24, 2017 58.73 59.26 58.54 58.95 4,272,399 +0.22(+0.37%)
Oct 23, 2017 59.07 59.11 58.71 58.73 6,352,588 -0.11(-0.18%)
Oct 20, 2017 59.52 59.52 58.72 58.83 5,469,331 -0.07(-0.12%)
Oct 19, 2017 58.58 59.10 58.17 58.90 3,070,681 +0.01(+0.01%)
Oct 18, 2017 58.88 59.12 58.41 58.89 3,162,513 +0.00(+0.00%)
Oct 17, 2017 58.87 59.08 58.63 58.89 3,108,248 +0.15(+0.26%)
Oct 16, 2017 58.92 59.05 58.60 58.74 3,170,154 -0.50(-0.85%)
Oct 13, 2017 59.30 59.42 58.93 59.24 2,849,025 +0.13(+0.22%)
Oct 12, 2017 58.73 59.22 58.50 59.12 3,337,739 -0.01(-0.01%)
Oct 11, 2017 58.83 59.12 58.49 59.12 3,001,579 +0.42(+0.71%)
Oct 10, 2017 58.84 58.89 58.42 58.71 3,505,186 +0.18(+0.31%)
Oct 09, 2017 58.63 58.76 58.25 58.52 3,855,193 -0.08(-0.13%)
Oct 06, 2017 57.95 58.60 57.92 58.60 6,157,908 -0.03(-0.05%)
Oct 05, 2017 59.11 59.67 58.04 58.63 6,488,808 -0.32(-0.54%)
Oct 04, 2017 58.72 59.05 58.38 58.95 3,518,782 +0.09(+0.15%)
Oct 03, 2017 58.33 58.93 58.24 58.86 4,210,463 +0.39(+0.67%)
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.