Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 61.08 61.55 60.71 61.20 467,505 +0.24(+0.39%)
Sep 28, 2017 60.62 61.02 60.42 60.96 621,782 +0.39(+0.64%)
Sep 27, 2017 60.26 60.57 445,819 +0.10(+0.16%)
Sep 26, 2017 61.16 61.34 60.42 60.47 477,188 -0.51(-0.83%)
Sep 25, 2017 60.00 61.07 60.00 60.97 765,552 +0.73(+1.21%)
Sep 22, 2017 60.78 60.93 60.19 60.24 626,067 -0.62(-1.02%)
Sep 21, 2017 60.97 61.72 60.81 60.87 1,147,529 +0.05(+0.08%)
Sep 20, 2017 60.68 60.77 60.40 60.82 320,075 +0.28(+0.47%)
Sep 19, 2017 59.55 60.57 59.32 60.53 585,125 +1.02(+1.71%)
Sep 18, 2017 58.71 59.65 58.49 59.51 404,917 +1.12(+1.92%)
Sep 15, 2017 57.81 58.45 57.77 58.39 722,481 +0.59(+1.02%)
Sep 14, 2017 57.45 57.84 57.19 57.81 360,751 +0.26(+0.45%)
Sep 13, 2017 57.44 57.74 57.02 57.55 638,004 +0.07(+0.12%)
Sep 12, 2017 57.44 58.05 57.08 57.48 1,027,611 +0.27(+0.48%)
Sep 11, 2017 56.70 57.30 56.35 57.21 530,137 +0.96(+1.71%)
Sep 08, 2017 55.23 56.28 55.06 56.25 549,260 +0.90(+1.62%)
Sep 07, 2017 55.43 55.71 54.89 55.35 494,663 -0.02(-0.04%)
Sep 06, 2017 56.37 56.37 55.33 55.37 667,372 -0.75(-1.34%)
Sep 05, 2017 56.69 57.03 55.72 56.13 521,399 -0.62(-1.10%)
Sep 01, 2017 56.99 57.15 56.73 56.75 302,392 -0.03(-0.06%)
Aug 31, 2017 56.71 56.87 55.97 56.79 757,540 +0.46(+0.81%)
Aug 30, 2017 55.13 56.39 55.03 56.33 795,449 +1.11(+2.01%)
Aug 29, 2017 54.84 55.55 54.69 55.22 315,528 -0.04(-0.07%)
Aug 28, 2017 55.67 55.67 54.96 55.26 340,823 -0.24(-0.43%)
Aug 25, 2017 55.34 55.81 55.25 55.50 384,833 +0.40(+0.72%)
Aug 24, 2017 55.90 56.00 55.07 55.10 475,502 -0.66(-1.18%)
Aug 23, 2017 56.00 56.44 55.75 55.76 420,647 -0.61(-1.07%)
Aug 22, 2017 55.76 56.45 55.65 56.36 437,944 +0.71(+1.27%)
Aug 21, 2017 55.32 55.67 55.16 55.66 669,096 +0.40(+0.72%)
Aug 18, 2017 54.82 55.65 53.39 55.26 1,240,796 -1.02(-1.81%)
Aug 17, 2017 57.46 57.60 56.25 56.28 571,485 -1.38(-2.39%)
Aug 16, 2017 57.95 58.04 57.56 57.66 518,019 -0.16(-0.27%)
Aug 15, 2017 57.98 58.00 56.89 57.81 534,405 -0.32(-0.56%)
Aug 14, 2017 57.67 58.28 57.60 58.14 510,795 +1.05(+1.83%)
Aug 11, 2017 57.50 57.77 57.00 57.09 690,607 -0.90(-1.55%)
Aug 10, 2017 59.74 60.12 57.91 57.99 712,897 -2.00(-3.34%)
Aug 09, 2017 60.06 60.33 59.72 59.99 539,514 -0.36(-0.60%)
Aug 08, 2017 58.94 60.69 58.89 60.36 597,516 +1.32(+2.23%)
Aug 07, 2017 59.54 59.63 59.04 59.04 462,694 -0.47(-0.79%)
Aug 04, 2017 59.86 60.05 59.45 59.51 503,059 -0.26(-0.44%)
Aug 03, 2017 59.68 59.93 59.24 59.78 617,150 +0.03(+0.06%)
Aug 02, 2017 59.51 60.09 58.96 59.74 527,014 +0.21(+0.35%)
Aug 01, 2017 59.94 60.07 59.22 59.54 658,931 -0.19(-0.32%)
Jul 31, 2017 59.91 60.07 59.49 59.73 587,977 +0.17(+0.28%)
Jul 28, 2017 59.96 60.09 58.96 59.56 557,446 -0.27(-0.44%)
Jul 27, 2017 60.50 61.24 58.41 59.83 1,154,887 +0.37(+0.63%)
Jul 26, 2017 59.49 59.54 59.00 59.45 827,159 -0.03(-0.06%)
Jul 25, 2017 59.83 59.88 59.17 59.49 804,584 +0.09(+0.15%)
Jul 24, 2017 59.46 59.57 58.97 59.40 457,108 -0.07(-0.11%)
Jul 21, 2017 58.99 59.61 58.80 59.46 649,882 +0.25(+0.42%)
Jul 20, 2017 59.28 59.38 58.80 59.21 564,976 +0.02(+0.03%)
Jul 19, 2017 58.78 59.20 58.34 59.20 519,863 +0.78(+1.33%)
Jul 18, 2017 58.30 58.45 57.72 58.42 637,653 +0.09(+0.16%)
Jul 17, 2017 58.25 58.67 57.79 58.33 677,808 +0.14(+0.24%)
Jul 14, 2017 57.85 58.44 57.55 58.19 467,018 +0.50(+0.86%)
Jul 13, 2017 57.17 57.75 56.53 57.69 850,295 +0.55(+0.97%)
Jul 12, 2017 58.72 58.83 57.05 57.14 990,670 -1.16(-1.99%)
Jul 11, 2017 58.38 58.59 57.86 58.29 1,540,598 +0.92(+1.60%)
Jul 10, 2017 56.66 58.05 56.51 57.38 1,450,662 +0.76(+1.35%)
Jul 07, 2017 56.33 56.75 55.93 56.61 648,895 +0.46(+0.81%)
Jul 06, 2017 56.80 56.85 56.13 56.16 968,431 -0.90(-1.58%)
Jul 05, 2017 56.17 57.07 56.17 57.06 982,854 +0.82(+1.46%)
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.