Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.93 56.08 54.60 55.46 874,583 +0.47(+0.85%)
Sep 28, 2017 56.13 56.37 54.43 54.99 1,028,781 -1.18(-2.10%)
Sep 27, 2017 55.11 56.49 54.83 56.17 694,533 +1.07(+1.94%)
Sep 26, 2017 55.06 55.54 54.84 55.10 651,123 +0.04(+0.07%)
Sep 25, 2017 54.15 55.35 54.00 55.06 1,564,622 +0.81(+1.49%)
Sep 22, 2017 54.60 54.66 54.01 54.25 720,806 -0.36(-0.66%)
Sep 21, 2017 53.05 54.64 53.02 54.61 1,091,003 +0.94(+1.75%)
Sep 20, 2017 54.00 54.45 52.87 53.67 1,699,831 +0.13(+0.24%)
Sep 19, 2017 57.85 58.44 52.84 53.54 5,343,407 -4.26(-7.37%)
Sep 18, 2017 58.50 58.63 57.75 57.80 1,132,751 -0.68(-1.16%)
Sep 15, 2017 57.99 59.00 57.46 58.48 1,741,084 +0.49(+0.84%)
Sep 14, 2017 58.29 58.87 57.90 57.99 1,476,293 -0.45(-0.77%)
Sep 13, 2017 60.14 60.38 58.35 58.44 1,262,872 -1.75(-2.91%)
Sep 12, 2017 59.98 60.39 59.49 60.19 854,315 +0.16(+0.27%)
Sep 11, 2017 61.74 62.09 59.81 60.03 1,060,320 -1.37(-2.23%)
Sep 08, 2017 59.95 61.58 59.91 61.40 2,427,101 +1.33(+2.21%)
Sep 07, 2017 61.80 59.92 60.07 999,853 -1.25(-2.04%)
Sep 06, 2017 61.65 61.71 60.41 61.32 999,877 -0.33(-0.54%)
Sep 05, 2017 62.18 62.41 61.27 61.65 852,760 -0.62(-1.00%)
Sep 01, 2017 62.56 62.75 61.82 62.27 680,989 -0.21(-0.34%)
Aug 31, 2017 61.82 62.81 61.81 62.48 1,146,549 +0.80(+1.30%)
Aug 30, 2017 61.79 62.21 61.50 61.68 719,633 +0.29(+0.47%)
Aug 29, 2017 61.30 61.94 61.14 61.39 672,015 -0.12(-0.20%)
Aug 28, 2017 59.08 61.77 59.00 61.51 1,480,195 -0.13(-0.21%)
Aug 25, 2017 62.51 62.81 61.53 61.64 692,761 -0.73(-1.17%)
Aug 24, 2017 63.83 64.16 62.31 62.37 864,153 -1.05(-1.66%)
Aug 23, 2017 64.54 64.72 63.26 63.42 543,592 -1.28(-1.98%)
Aug 22, 2017 64.45 64.90 63.66 64.70 559,768 +0.22(+0.34%)
Aug 21, 2017 64.58 65.07 64.06 64.48 863,878 +0.42(+0.66%)
Aug 18, 2017 65.48 65.48 63.85 64.06 1,061,123 -1.87(-2.84%)
Aug 17, 2017 67.52 68.19 65.92 65.93 848,774 -1.68(-2.48%)
Aug 16, 2017 68.30 68.72 67.38 67.61 919,429 -0.39(-0.57%)
Aug 15, 2017 67.00 68.64 66.50 68.00 1,523,370 +1.30(+1.95%)
Aug 14, 2017 67.29 67.64 66.46 66.70 1,398,120 +0.07(+0.11%)
Aug 11, 2017 64.04 66.70 63.98 66.63 1,695,893 +2.75(+4.30%)
Aug 10, 2017 63.17 64.39 62.50 63.88 1,273,370 +0.28(+0.44%)
Aug 09, 2017 63.58 64.14 63.02 63.60 779,778 -0.20(-0.31%)
Aug 08, 2017 64.48 64.48 63.26 63.80 1,030,231 -0.69(-1.07%)
Aug 07, 2017 65.78 66.26 64.23 64.49 1,012,604 -1.30(-1.98%)
Aug 04, 2017 64.00 65.80 63.45 65.79 1,312,207 +2.23(+3.51%)
Aug 03, 2017 63.53 64.20 63.41 63.56 1,008,726 -0.44(-0.69%)
Aug 02, 2017 64.66 64.75 63.55 64.00 2,748,995 -0.43(-0.67%)
Aug 01, 2017 66.62 66.62 63.28 64.43 2,530,013 -1.36(-2.07%)
Jul 31, 2017 67.05 65.25 65.79 2,496,764 -1.32(-1.97%)
Jul 28, 2017 68.20 68.42 66.22 67.11 6,370,231 -9.79(-12.73%)
Jul 27, 2017 79.64 79.82 76.82 76.90 1,791,753 -2.56(-3.22%)
Jul 26, 2017 81.20 81.35 79.16 79.46 794,838 -1.58(-1.95%)
Jul 25, 2017 81.35 81.50 80.61 81.04 764,878 +0.06(+0.07%)
Jul 24, 2017 79.71 81.04 79.49 80.98 590,235 +1.06(+1.33%)
Jul 21, 2017 81.43 81.68 79.50 79.92 577,069 -1.19(-1.47%)
Jul 20, 2017 80.64 81.18 80.03 81.11 522,214 +0.60(+0.75%)
Jul 19, 2017 79.10 80.57 78.29 80.51 663,054 +1.82(+2.31%)
Jul 18, 2017 78.33 78.95 77.30 78.69 984,420 +0.29(+0.37%)
Jul 17, 2017 78.70 78.88 77.48 78.40 471,665 -0.38(-0.48%)
Jul 14, 2017 77.73 79.31 77.73 78.78 642,901 +0.98(+1.26%)
Jul 13, 2017 78.03 78.51 76.98 77.80 455,650 -0.29(-0.37%)
Jul 12, 2017 77.07 78.49 76.82 78.09 540,870 +1.44(+1.88%)
Jul 11, 2017 75.81 76.78 75.63 76.65 480,159 +0.94(+1.24%)
Jul 10, 2017 75.86 76.43 75.19 75.71 508,342 -0.15(-0.20%)
Jul 07, 2017 74.92 75.97 73.74 75.86 393,466 +1.17(+1.57%)
Jul 06, 2017 76.55 76.81 74.59 74.69 436,863 -2.27(-2.95%)
Jul 05, 2017 75.90 77.02 75.88 76.96 845,517 +1.25(+1.65%)
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.