Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 70.45 70.70 70.03 70.54 2,273,638 +0.11(+0.16%)
Jul 28, 2017 70.62 70.81 70.03 70.43 2,570,941 -0.24(-0.34%)
Jul 27, 2017 69.37 70.80 69.36 70.67 4,203,297 +1.22(+1.76%)
Jul 26, 2017 68.69 69.51 68.59 69.45 1,962,923 +0.61(+0.89%)
Jul 25, 2017 69.22 69.31 68.71 68.84 1,614,129 -0.35(-0.51%)
Jul 24, 2017 70.00 70.00 68.90 69.19 4,129,527 -0.79(-1.13%)
Jul 21, 2017 68.74 69.99 68.68 69.98 2,922,302 +1.28(+1.86%)
Jul 20, 2017 68.77 68.83 68.42 68.70 3,771,041 +0.05(+0.07%)
Jul 19, 2017 68.45 68.77 68.43 68.65 2,981,267 +0.29(+0.42%)
Jul 18, 2017 68.63 68.82 68.34 68.36 2,721,383 -0.19(-0.28%)
Jul 17, 2017 68.24 68.67 68.12 68.55 2,885,095 +0.38(+0.56%)
Jul 14, 2017 68.74 68.89 68.11 68.17 4,900,453 -0.11(-0.16%)
Jul 13, 2017 68.90 69.10 68.28 68.28 3,489,141 -0.71(-1.03%)
Jul 12, 2017 69.40 69.53 68.97 68.99 2,287,834 +0.15(+0.22%)
Jul 11, 2017 69.00 69.05 68.67 68.84 1,813,889 -0.05(-0.07%)
Jul 10, 2017 69.40 69.47 68.89 68.89 1,567,668 -0.26(-0.38%)
Jul 07, 2017 69.01 69.41 68.83 69.15 1,747,463 +0.13(+0.19%)
Jul 06, 2017 68.69 69.15 68.47 69.02 2,147,834 +0.20(+0.29%)
Jul 05, 2017 69.05 69.10 68.62 68.82 2,735,687 -0.18(-0.26%)
Jul 03, 2017 69.69 69.69 68.93 69.00 1,591,950 -0.47(-0.68%)
Jun 30, 2017 69.77 70.11 69.47 69.47 2,130,174 -0.13(-0.19%)
Jun 29, 2017 69.82 69.82 69.19 69.60 3,112,105 -0.55(-0.78%)
Jun 28, 2017 70.91 71.08 70.12 70.15 2,553,902 -0.57(-0.81%)
Jun 27, 2017 71.50 71.61 70.63 70.72 3,003,735 -1.15(-1.60%)
Jun 26, 2017 71.29 72.20 71.19 71.87 2,026,068 +0.32(+0.45%)
Jun 23, 2017 71.75 72.09 71.43 71.55 2,431,774 -0.24(-0.33%)
Jun 22, 2017 72.20 72.45 71.76 71.79 2,172,148 -0.61(-0.84%)
Jun 21, 2017 72.60 72.97 72.20 72.40 6,134,947 -0.16(-0.22%)
Jun 20, 2017 72.10 72.57 72.02 72.56 2,486,587 +0.50(+0.69%)
Jun 19, 2017 72.42 72.47 71.74 72.06 2,076,340 -0.36(-0.50%)
Jun 16, 2017 72.32 72.59 71.97 72.42 3,326,390 +0.28(+0.39%)
Jun 15, 2017 71.93 72.16 71.51 72.14 2,311,527 +0.18(+0.25%)
Jun 14, 2017 72.23 72.40 71.69 71.96 1,792,199 +0.31(+0.43%)
Jun 13, 2017 71.33 71.68 71.05 71.65 1,800,358 +0.24(+0.34%)
Jun 12, 2017 71.86 72.23 71.00 71.41 3,169,359 -0.45(-0.63%)
Jun 09, 2017 71.71 72.04 71.37 71.86 2,271,681 -0.09(-0.13%)
Jun 08, 2017 72.65 71.51 71.95 2,679,865 -0.67(-0.92%)
Jun 07, 2017 72.26 72.71 72.07 72.62 2,565,318 +0.49(+0.68%)
Jun 06, 2017 72.62 72.67 72.06 72.13 2,485,933 -0.27(-0.37%)
Jun 05, 2017 72.64 72.69 72.32 72.40 2,723,224 -0.27(-0.37%)
Jun 02, 2017 72.51 72.72 72.28 72.67 2,583,695 +0.46(+0.64%)
Jun 01, 2017 71.65 72.22 71.40 72.21 2,715,088 +0.43(+0.60%)
May 31, 2017 71.26 71.91 71.24 71.78 2,857,064 +0.57(+0.80%)
May 30, 2017 70.77 71.26 70.70 71.21 2,027,892 +0.34(+0.48%)
May 26, 2017 70.80 71.01 70.71 70.87 3,464,774 +0.07(+0.10%)
May 25, 2017 70.17 70.93 70.08 70.80 2,214,239 +0.60(+0.85%)
May 24, 2017 69.74 70.23 69.66 70.20 2,009,067 +0.61(+0.88%)
May 23, 2017 69.43 70.07 69.37 69.59 2,251,938 +0.17(+0.24%)
May 22, 2017 68.68 69.58 68.60 69.42 2,881,486 +0.70(+1.02%)
May 19, 2017 68.30 68.74 67.88 68.72 2,377,568 +0.41(+0.60%)
May 18, 2017 68.35 68.89 67.81 68.31 2,139,887 +0.16(+0.23%)
May 17, 2017 67.86 68.50 67.92 68.15 2,243,927 +0.29(+0.43%)
May 16, 2017 68.43 68.63 67.85 67.86 1,556,720 -0.70(-1.02%)
May 15, 2017 68.08 68.72 67.87 68.56 2,427,652 +0.50(+0.73%)
May 12, 2017 67.59 68.30 67.55 68.06 2,241,667 +0.51(+0.75%)
May 11, 2017 67.23 67.56 66.93 67.55 1,491,189 +0.14(+0.21%)
May 10, 2017 67.35 67.62 67.12 67.41 2,236,261 +0.10(+0.15%)
May 09, 2017 67.63 67.77 67.24 67.31 2,340,668 -0.42(-0.62%)
May 08, 2017 67.99 68.18 67.52 67.73 2,650,883 -0.68(-0.99%)
May 05, 2017 68.22 68.66 67.89 68.41 2,674,812 +0.39(+0.57%)
May 04, 2017 67.71 68.12 67.67 68.02 2,284,967 +0.12(+0.18%)
May 03, 2017 68.00 68.25 67.77 67.90 1,879,033 -0.11(-0.16%)
May 02, 2017 67.67 68.16 67.55 68.01 3,172,017 +0.54(+0.80%)
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.