Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 69.07 69.07 69.07 0 -0.34(-0.48%)
Dec 28, 2017 69.50 69.60 69.16 69.40 741,091 -0.06(-0.08%)
Dec 27, 2017 69.59 69.69 69.27 69.46 1,209,708 +0.11(+0.15%)
Dec 26, 2017 69.41 69.56 68.96 69.35 826,241 +0.34(+0.49%)
Dec 22, 2017 69.29 69.38 68.83 69.02 1,403,625 -0.28(-0.40%)
Dec 21, 2017 69.99 70.28 69.29 69.30 1,213,556 -0.41(-0.59%)
Dec 20, 2017 69.68 70.14 69.19 69.71 1,884,030 -0.09(-0.12%)
Dec 19, 2017 69.81 70.54 69.73 69.79 2,029,873 +0.16(+0.23%)
Dec 18, 2017 68.99 69.91 68.94 69.63 1,729,200 +0.64(+0.93%)
Dec 15, 2017 69.23 69.29 68.57 68.99 2,965,608 +0.19(+0.28%)
Dec 14, 2017 69.27 69.47 68.62 68.80 1,423,204 -0.59(-0.86%)
Dec 13, 2017 69.16 69.98 69.08 69.39 1,663,776 +0.14(+0.21%)
Dec 12, 2017 69.25 69.66 68.68 69.25 2,023,376 +0.44(+0.64%)
Dec 11, 2017 68.87 69.00 68.57 68.81 1,222,999 -0.11(-0.15%)
Dec 08, 2017 68.92 69.01 68.35 68.91 1,710,619 +0.23(+0.34%)
Dec 07, 2017 68.04 68.87 67.84 68.68 2,810,377 +0.64(+0.94%)
Dec 06, 2017 67.69 68.17 67.57 68.04 1,572,327 +0.12(+0.17%)
Dec 05, 2017 67.90 68.81 67.69 67.93 2,358,890 -0.16(-0.24%)
Dec 04, 2017 69.45 69.78 68.06 68.09 3,735,581 -1.23(-1.77%)
Dec 01, 2017 69.24 69.36 68.56 69.32 2,015,438 +0.01(+0.01%)
Nov 30, 2017 68.87 69.71 68.87 69.31 2,714,169 +0.65(+0.95%)
Nov 29, 2017 69.02 69.12 68.34 68.65 1,688,387 +0.21(+0.31%)
Nov 28, 2017 68.63 68.67 68.32 68.44 2,722,841 -0.14(-0.21%)
Nov 27, 2017 68.54 68.84 68.28 68.59 2,083,540 +0.24(+0.35%)
Nov 24, 2017 68.23 68.47 68.00 68.35 1,251,933 +0.21(+0.31%)
Nov 22, 2017 68.39 68.86 68.02 68.14 1,499,105 -0.28(-0.41%)
Nov 21, 2017 68.10 69.16 68.04 68.41 2,842,708 +0.39(+0.58%)
Nov 20, 2017 67.88 68.20 67.58 68.02 2,366,495 +0.15(+0.23%)
Nov 17, 2017 67.34 68.18 67.34 67.87 2,456,547 +0.36(+0.54%)
Nov 16, 2017 67.08 67.58 66.83 67.50 2,144,083 +0.76(+1.13%)
Nov 15, 2017 66.81 67.43 66.49 66.75 2,164,853 -0.27(-0.40%)
Nov 14, 2017 65.94 67.06 65.74 67.01 2,474,140 +0.98(+1.48%)
Nov 13, 2017 66.16 66.44 65.73 66.04 2,865,769 -0.24(-0.36%)
Nov 10, 2017 66.10 66.38 65.75 66.28 1,987,780 -0.16(-0.25%)
Nov 09, 2017 66.31 66.63 66.11 66.44 2,510,346 -0.20(-0.30%)
Nov 08, 2017 65.19 66.75 64.96 66.64 4,103,021 +1.12(+1.70%)
Nov 07, 2017 66.75 67.26 65.23 65.52 5,233,815 -1.21(-1.81%)
Nov 06, 2017 65.97 67.47 65.91 66.73 4,058,332 +0.98(+1.48%)
Nov 03, 2017 64.87 65.86 64.56 65.75 4,513,639 +1.32(+2.05%)
Nov 02, 2017 61.55 64.94 61.55 64.43 5,417,153 +2.68(+4.34%)
Nov 01, 2017 61.46 62.30 61.28 61.75 3,202,884 +0.66(+1.08%)
Oct 31, 2017 60.70 61.40 60.55 61.09 3,968,087 +0.56(+0.92%)
Oct 30, 2017 61.31 61.31 60.34 60.54 4,086,909 -0.78(-1.26%)
Oct 27, 2017 61.03 61.62 60.80 61.31 3,041,696 +0.30(+0.49%)
Oct 26, 2017 61.83 61.83 60.87 61.02 3,251,812 -0.61(-0.99%)
Oct 25, 2017 62.04 62.21 61.53 61.63 2,052,166 -0.57(-0.92%)
Oct 24, 2017 62.54 62.92 62.07 62.20 1,860,238 -0.29(-0.46%)
Oct 23, 2017 63.37 63.51 62.48 62.49 1,861,705 -0.63(-1.00%)
Oct 20, 2017 62.82 63.17 62.45 63.12 1,765,578 +0.34(+0.55%)
Oct 19, 2017 62.70 62.88 62.37 62.78 1,642,315 +0.02(+0.03%)
Oct 18, 2017 63.09 63.09 62.46 62.76 1,800,220 -0.24(-0.38%)
Oct 17, 2017 62.84 63.28 62.63 63.00 2,352,153 +0.10(+0.15%)
Oct 16, 2017 62.79 62.99 62.57 62.90 2,562,940 +0.26(+0.41%)
Oct 13, 2017 62.15 62.72 61.95 62.64 2,508,840 +0.51(+0.82%)
Oct 12, 2017 61.49 62.16 61.45 62.13 1,920,032 +0.60(+0.98%)
Oct 11, 2017 61.17 61.53 61.06 61.53 1,683,997 +0.28(+0.45%)
Oct 10, 2017 61.02 61.29 60.73 61.25 2,104,718 +0.25(+0.41%)
Oct 09, 2017 61.08 61.14 60.79 61.01 1,313,803 -0.02(-0.03%)
Oct 06, 2017 61.02 61.23 60.86 61.02 2,657,204 +0.00(+0.00%)
Oct 05, 2017 60.71 61.25 60.57 61.02 2,450,290 +0.17(+0.28%)
Oct 04, 2017 60.96 61.27 60.77 60.85 2,041,694 -0.02(-0.03%)
Oct 03, 2017 61.02 61.36 60.69 60.87 1,890,304 -0.15(-0.25%)
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.