Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 60.98 61.44 60.60 61.09 468,323 +0.24(+0.39%)
Sep 28, 2017 60.51 60.92 60.31 60.85 622,870 +0.39(+0.64%)
Sep 27, 2017 60.16 60.46 446,600 +0.10(+0.16%)
Sep 26, 2017 61.05 61.23 60.31 60.36 478,023 -0.51(-0.83%)
Sep 25, 2017 59.89 60.96 59.89 60.87 766,893 +0.73(+1.21%)
Sep 22, 2017 60.68 60.83 60.09 60.14 627,163 -0.62(-1.02%)
Sep 21, 2017 60.87 61.61 60.70 60.76 1,149,538 +0.05(+0.08%)
Sep 20, 2017 60.57 60.66 60.30 60.71 320,636 +0.28(+0.47%)
Sep 19, 2017 59.44 60.46 59.21 60.43 586,149 +1.02(+1.71%)
Sep 18, 2017 58.61 59.54 58.38 59.41 405,626 +1.12(+1.92%)
Sep 15, 2017 57.71 58.35 57.67 58.29 723,747 +0.59(+1.02%)
Sep 14, 2017 57.35 57.74 57.09 57.70 361,383 +0.26(+0.45%)
Sep 13, 2017 57.34 57.64 56.92 57.45 639,121 +0.07(+0.12%)
Sep 12, 2017 57.34 57.95 56.98 57.38 1,029,411 +0.27(+0.48%)
Sep 11, 2017 56.60 57.20 56.26 57.11 531,065 +0.96(+1.71%)
Sep 08, 2017 55.14 56.18 54.96 56.15 550,222 +0.89(+1.62%)
Sep 07, 2017 55.34 55.62 54.80 55.25 495,529 -0.02(-0.05%)
Sep 06, 2017 56.27 56.27 55.23 55.28 668,541 -0.75(-1.34%)
Sep 05, 2017 56.59 56.93 55.63 56.03 522,312 -0.62(-1.10%)
Sep 01, 2017 56.89 57.05 56.63 56.65 302,921 -0.03(-0.06%)
Aug 31, 2017 56.61 56.77 55.87 56.69 758,866 +0.46(+0.81%)
Aug 30, 2017 55.04 56.29 54.93 56.23 796,842 +1.11(+2.01%)
Aug 29, 2017 54.75 55.45 54.60 55.12 316,081 -0.04(-0.08%)
Aug 28, 2017 55.58 55.58 54.86 55.16 341,420 -0.24(-0.43%)
Aug 25, 2017 55.24 55.72 55.15 55.40 385,507 +0.40(+0.72%)
Aug 24, 2017 55.80 55.90 54.97 55.00 476,335 -0.65(-1.18%)
Aug 23, 2017 55.90 56.35 55.65 55.66 421,384 -0.60(-1.07%)
Aug 22, 2017 55.66 56.35 55.55 56.26 438,711 +0.70(+1.27%)
Aug 21, 2017 55.22 55.58 55.06 55.56 670,267 +0.40(+0.72%)
Aug 18, 2017 54.72 55.55 53.30 55.16 1,242,969 -1.02(-1.81%)
Aug 17, 2017 57.36 57.50 56.15 56.18 572,486 -1.37(-2.39%)
Aug 16, 2017 57.85 57.94 57.46 57.56 518,926 -0.16(-0.27%)
Aug 15, 2017 57.88 57.90 56.79 57.71 535,341 -0.32(-0.56%)
Aug 14, 2017 57.57 58.18 57.50 58.04 511,689 +1.04(+1.83%)
Aug 11, 2017 57.40 57.67 56.90 56.99 691,816 -0.89(-1.55%)
Aug 10, 2017 59.64 60.02 57.80 57.89 714,146 -2.00(-3.34%)
Aug 09, 2017 59.95 60.23 59.61 59.89 540,458 -0.36(-0.60%)
Aug 08, 2017 58.84 60.58 58.79 60.25 598,562 +1.31(+2.23%)
Aug 07, 2017 59.44 59.52 58.94 58.94 463,504 -0.47(-0.79%)
Aug 04, 2017 59.75 59.94 59.34 59.41 503,939 -0.26(-0.44%)
Aug 03, 2017 59.57 59.83 59.13 59.67 618,230 +0.03(+0.06%)
Aug 02, 2017 59.41 59.99 58.85 59.64 527,936 +0.21(+0.35%)
Aug 01, 2017 59.84 59.97 59.12 59.43 660,085 -0.19(-0.32%)
Jul 31, 2017 59.80 59.96 59.39 59.62 589,006 +0.17(+0.28%)
Jul 28, 2017 59.85 59.99 58.85 59.46 558,422 -0.26(-0.44%)
Jul 27, 2017 60.39 61.13 58.31 59.72 1,156,909 +0.37(+0.63%)
Jul 26, 2017 59.38 59.43 58.89 59.35 828,607 -0.03(-0.06%)
Jul 25, 2017 59.73 59.77 59.07 59.38 805,993 +0.09(+0.15%)
Jul 24, 2017 59.36 59.47 58.87 59.29 457,908 -0.07(-0.11%)
Jul 21, 2017 58.89 59.51 58.70 59.36 651,020 +0.25(+0.42%)
Jul 20, 2017 59.18 59.28 58.70 59.11 565,965 +0.02(+0.03%)
Jul 19, 2017 58.68 59.10 58.24 59.09 520,773 +0.78(+1.33%)
Jul 18, 2017 58.20 58.35 57.62 58.32 638,769 +0.09(+0.16%)
Jul 17, 2017 58.15 58.56 57.69 58.23 678,995 +0.14(+0.24%)
Jul 14, 2017 57.75 58.34 57.45 58.09 467,836 +0.50(+0.86%)
Jul 13, 2017 57.07 57.65 56.43 57.59 851,784 +0.55(+0.97%)
Jul 12, 2017 58.62 58.73 56.95 57.04 992,404 -1.16(-1.99%)
Jul 11, 2017 58.28 58.49 57.76 58.19 1,543,295 +0.92(+1.60%)
Jul 10, 2017 56.56 57.95 56.41 57.27 1,453,202 +0.76(+1.35%)
Jul 07, 2017 56.23 56.65 55.83 56.51 650,031 +0.45(+0.81%)
Jul 06, 2017 56.70 56.75 56.03 56.06 970,126 -0.90(-1.58%)
Jul 05, 2017 56.08 56.97 56.08 56.96 984,574 +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.