Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.08 68.25 67.73 68.09 3,118,768 +0.04(+0.06%)
Sep 28, 2017 67.41 68.13 67.26 68.05 2,349,828 +0.61(+0.90%)
Sep 27, 2017 68.11 68.37 66.99 67.44 2,652,014 -1.06(-1.55%)
Sep 26, 2017 68.44 68.81 68.32 68.50 2,361,960 -0.25(-0.36%)
Sep 25, 2017 68.35 68.83 68.14 68.75 1,975,108 +0.39(+0.57%)
Sep 22, 2017 68.91 68.91 68.23 68.36 2,912,699 -0.28(-0.40%)
Sep 21, 2017 68.57 68.80 68.37 68.64 2,364,460 +0.13(+0.19%)
Sep 20, 2017 68.93 69.12 68.12 68.51 2,721,953 -0.23(-0.33%)
Sep 19, 2017 69.14 69.22 68.71 68.74 1,707,279 -0.37(-0.53%)
Sep 18, 2017 69.72 69.78 68.65 69.11 1,499,566 -0.63(-0.90%)
Sep 15, 2017 69.61 69.83 69.41 69.73 3,049,820 +0.19(+0.27%)
Sep 14, 2017 68.93 69.61 68.71 69.54 1,959,930 +0.54(+0.78%)
Sep 13, 2017 69.54 69.61 68.93 69.01 2,564,908 -0.61(-0.87%)
Sep 12, 2017 70.89 70.93 69.25 69.61 1,978,845 -1.39(-1.96%)
Sep 11, 2017 70.08 71.01 70.07 71.00 1,631,807 +0.91(+1.30%)
Sep 08, 2017 69.68 70.22 69.48 70.09 1,394,123 +0.33(+0.47%)
Sep 07, 2017 69.34 69.83 69.20 69.76 1,551,388 +0.62(+0.90%)
Sep 06, 2017 69.53 69.54 69.06 69.14 2,674,653 -0.16(-0.23%)
Sep 05, 2017 69.39 69.50 69.01 69.30 3,401,647 -0.03(-0.04%)
Sep 01, 2017 69.91 69.99 69.17 69.33 1,564,406 -0.51(-0.72%)
Aug 31, 2017 69.65 69.87 69.46 69.83 2,517,971 +0.27(+0.39%)
Aug 30, 2017 69.64 69.78 69.49 69.56 1,232,743 -0.15(-0.21%)
Aug 29, 2017 69.65 70.03 69.60 69.71 1,059,842 -0.05(-0.07%)
Aug 28, 2017 69.75 69.89 69.41 69.76 3,126,349 +0.23(+0.33%)
Aug 25, 2017 69.45 69.80 69.28 69.53 1,364,070 +0.30(+0.43%)
Aug 24, 2017 69.33 69.48 69.14 69.24 1,043,806 -0.12(-0.17%)
Aug 23, 2017 69.08 69.36 68.89 69.35 1,074,721 +0.23(+0.33%)
Aug 22, 2017 68.89 69.13 68.65 69.13 2,287,458 +0.32(+0.46%)
Aug 21, 2017 68.70 68.98 68.52 68.81 875,370 +0.21(+0.30%)
Aug 18, 2017 68.52 68.95 68.21 68.60 2,085,509 +0.16(+0.23%)
Aug 17, 2017 68.99 69.15 68.41 68.44 1,256,508 -0.58(-0.83%)
Aug 16, 2017 68.89 69.14 68.64 69.02 1,337,966 +0.21(+0.30%)
Aug 15, 2017 68.38 69.10 68.00 68.81 1,745,867 +0.18(+0.26%)
Aug 14, 2017 68.44 68.74 68.36 68.63 1,307,057 +0.15(+0.22%)
Aug 11, 2017 68.71 68.87 68.29 68.48 2,217,217 -0.11(-0.16%)
Aug 10, 2017 68.36 68.77 68.14 68.59 1,625,798 +0.11(+0.16%)
Aug 09, 2017 68.92 68.92 68.36 68.48 1,637,864 -0.23(-0.33%)
Aug 08, 2017 68.21 68.72 68.09 68.71 1,427,272 +0.31(+0.45%)
Aug 07, 2017 68.01 68.44 67.71 68.40 1,468,164 +0.39(+0.57%)
Aug 04, 2017 68.34 67.58 68.02 1,291,319 -0.36(-0.52%)
Aug 03, 2017 67.81 68.45 67.67 68.37 2,425,908 +0.52(+0.76%)
Aug 02, 2017 67.41 67.90 67.05 67.86 1,746,455 +0.17(+0.25%)
Aug 01, 2017 66.98 67.70 66.88 67.69 1,907,846 +0.53(+0.78%)
Jul 31, 2017 66.99 67.34 66.75 67.16 1,455,067 +0.24(+0.36%)
Jul 28, 2017 66.95 67.25 66.64 66.92 1,434,714 -0.10(-0.15%)
Jul 27, 2017 67.65 67.65 66.81 67.02 2,864,497 -0.35(-0.52%)
Jul 26, 2017 66.89 67.37 66.69 67.37 2,072,169 +0.39(+0.58%)
Jul 25, 2017 67.29 67.43 66.97 66.98 2,432,471 -0.39(-0.57%)
Jul 24, 2017 67.68 67.75 67.15 67.37 2,259,944 -0.36(-0.53%)
Jul 21, 2017 66.99 67.74 66.82 67.73 1,537,403 +0.62(+0.92%)
Jul 20, 2017 67.26 66.61 67.11 2,481,681 +0.54(+0.80%)
Jul 19, 2017 66.28 66.58 66.03 66.58 1,406,962 +0.47(+0.71%)
Jul 18, 2017 66.14 66.21 65.94 66.11 2,107,181 +0.15(+0.23%)
Jul 17, 2017 65.82 66.00 65.62 65.96 1,147,909 +0.13(+0.20%)
Jul 14, 2017 66.11 66.37 65.71 65.83 2,425,184 +0.15(+0.23%)
Jul 13, 2017 64.82 66.18 64.71 65.68 5,161,723 +1.15(+1.78%)
Jul 12, 2017 65.13 65.17 64.47 64.53 2,749,653 -0.01(-0.02%)
Jul 11, 2017 64.69 64.86 64.33 64.54 1,720,494 -0.01(-0.02%)
Jul 10, 2017 64.96 65.05 64.51 64.55 1,620,387 -0.26(-0.40%)
Jul 07, 2017 64.75 65.08 64.61 64.81 1,491,201 +0.11(+0.17%)
Jul 06, 2017 64.70 65.07 64.55 64.70 2,916,927 -0.23(-0.35%)
Jul 05, 2017 65.21 65.42 64.69 64.93 1,850,997 -0.18(-0.27%)
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.