Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 66.43 66.43 66.43 0 -1.31(-1.93%)
Dec 28, 2017 68.17 68.36 67.46 67.74 188,544 -0.13(-0.19%)
Dec 27, 2017 67.73 68.56 67.33 67.86 234,174 +0.17(+0.25%)
Dec 26, 2017 68.41 68.82 67.25 67.70 375,723 -1.49(-2.15%)
Dec 22, 2017 69.34 69.72 68.63 69.18 145,878 -0.22(-0.31%)
Dec 21, 2017 70.00 70.75 68.67 69.40 292,401 -0.61(-0.87%)
Dec 20, 2017 70.75 71.07 69.58 70.01 185,276 +0.08(+0.11%)
Dec 19, 2017 70.61 71.51 69.74 69.93 305,154 -0.84(-1.18%)
Dec 18, 2017 70.32 71.27 70.16 70.77 398,876 +0.48(+0.69%)
Dec 15, 2017 68.57 71.11 67.98 70.29 650,522 +1.95(+2.85%)
Dec 14, 2017 68.56 70.00 68.11 68.34 359,825 -0.23(-0.33%)
Dec 13, 2017 68.17 69.40 68.06 68.56 323,236 +0.61(+0.90%)
Dec 12, 2017 68.95 69.01 67.54 67.95 392,178 -1.14(-1.65%)
Dec 11, 2017 67.90 69.72 67.31 69.09 598,699 -0.25(-0.35%)
Dec 08, 2017 71.64 71.64 69.06 69.34 444,511 -1.45(-2.04%)
Dec 07, 2017 70.81 71.33 70.19 70.79 349,487 +0.79(+1.12%)
Dec 06, 2017 68.76 70.54 68.66 70.00 346,702 +0.69(+0.99%)
Dec 05, 2017 68.61 71.54 67.94 69.31 476,295 +0.17(+0.24%)
Dec 04, 2017 72.12 72.83 68.49 69.14 688,992 -2.27(-3.18%)
Dec 01, 2017 73.45 73.58 70.82 71.42 918,062 -2.38(-3.23%)
Nov 30, 2017 75.31 75.95 73.10 73.80 616,990 -0.95(-1.28%)
Nov 29, 2017 82.41 83.13 74.18 74.75 771,731 -7.88(-9.53%)
Nov 28, 2017 82.43 83.02 82.11 82.63 225,529 +0.67(+0.82%)
Nov 27, 2017 83.43 83.80 81.96 81.96 257,275 -1.86(-2.22%)
Nov 24, 2017 82.71 84.15 82.71 83.82 185,865 +1.54(+1.87%)
Nov 22, 2017 84.54 85.01 81.98 82.29 210,830 -1.99(-2.36%)
Nov 21, 2017 82.54 84.59 82.54 84.27 360,285 +1.65(+2.00%)
Nov 20, 2017 81.41 82.94 80.95 82.62 294,759 +1.87(+2.32%)
Nov 17, 2017 82.06 82.55 80.55 80.75 487,603 -1.07(-1.31%)
Nov 16, 2017 80.50 82.57 80.50 81.82 404,647 +1.98(+2.48%)
Nov 15, 2017 80.57 81.19 77.67 79.84 519,293 -1.34(-1.65%)
Nov 14, 2017 81.71 82.50 80.67 81.18 403,723 -1.10(-1.34%)
Nov 13, 2017 81.70 82.63 81.17 82.29 365,935 -0.07(-0.08%)
Nov 10, 2017 82.16 84.59 81.70 82.35 296,290 -0.83(-0.99%)
Nov 09, 2017 85.27 85.67 81.46 83.18 450,393 -2.80(-3.25%)
Nov 08, 2017 83.32 86.02 82.93 85.98 474,590 +2.24(+2.68%)
Nov 07, 2017 83.39 84.83 83.14 83.73 360,815 +0.32(+0.39%)
Nov 06, 2017 81.75 83.49 80.98 83.41 404,044 +1.51(+1.84%)
Nov 03, 2017 82.06 82.93 81.38 81.90 459,063 -0.11(-0.13%)
Nov 02, 2017 80.69 82.12 79.76 82.01 537,767 +1.31(+1.62%)
Nov 01, 2017 84.44 85.11 79.41 80.70 921,649 -2.70(-3.23%)
Oct 31, 2017 88.84 89.66 79.84 83.40 1,991,934 -8.78(-9.53%)
Oct 30, 2017 92.85 93.52 90.56 92.18 665,757 -0.60(-0.65%)
Oct 27, 2017 91.11 92.89 89.44 92.78 605,615 +2.78(+3.08%)
Oct 26, 2017 89.72 90.58 88.81 90.00 418,050 +0.64(+0.72%)
Oct 25, 2017 89.86 90.33 87.34 89.36 336,791 -0.79(-0.87%)
Oct 24, 2017 89.01 90.66 88.90 90.15 356,692 +1.53(+1.72%)
Oct 23, 2017 88.64 90.04 88.09 88.62 446,386 -0.19(-0.21%)
Oct 20, 2017 89.48 89.72 88.60 88.81 422,557 +0.42(+0.48%)
Oct 19, 2017 88.09 88.75 85.64 88.39 430,584 -0.54(-0.61%)
Oct 18, 2017 88.31 89.13 86.63 88.93 446,712 +0.95(+1.09%)
Oct 17, 2017 87.29 88.35 87.00 87.97 304,116 +0.22(+0.25%)
Oct 16, 2017 87.61 88.47 86.41 87.76 442,822 +0.77(+0.88%)
Oct 13, 2017 85.86 87.27 84.99 86.99 476,622 +2.23(+2.64%)
Oct 12, 2017 83.18 85.30 83.14 84.76 495,271 +1.55(+1.86%)
Oct 11, 2017 82.36 83.60 82.34 83.21 195,295 +0.41(+0.50%)
Oct 10, 2017 83.23 83.57 81.58 82.80 223,524 +0.22(+0.26%)
Oct 09, 2017 81.99 82.76 81.94 82.58 197,158 +0.59(+0.72%)
Oct 06, 2017 81.41 82.69 80.93 81.99 295,470 +0.22(+0.26%)
Oct 05, 2017 81.65 82.00 80.61 81.77 339,352 +0.41(+0.51%)
Oct 04, 2017 81.55 82.03 80.72 81.36 263,146 -0.10(-0.12%)
Oct 03, 2017 81.79 82.43 80.28 81.46 449,859 -0.32(-0.39%)
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.