Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.37 61.51 58.27 58.53 1,836,940 -2.42(-3.96%)
Oct 30, 2017 61.86 62.11 60.77 60.94 794,142 -1.19(-1.92%)
Oct 27, 2017 60.53 62.14 60.36 62.14 834,738 +1.39(+2.29%)
Oct 26, 2017 60.24 60.86 60.05 60.75 549,875 +0.63(+1.05%)
Oct 25, 2017 60.90 61.15 59.37 60.11 511,751 -0.91(-1.50%)
Oct 24, 2017 61.31 61.74 60.35 61.03 894,914 +0.20(+0.32%)
Oct 23, 2017 60.31 61.05 60.11 60.83 775,123 +0.38(+0.64%)
Oct 20, 2017 61.08 61.08 60.05 60.45 998,104 -0.79(-1.28%)
Oct 19, 2017 60.99 61.24 60.31 61.23 689,953 -0.01(-0.01%)
Oct 18, 2017 61.27 61.67 60.90 61.24 856,925 +0.15(+0.24%)
Oct 17, 2017 61.24 61.54 60.84 61.10 1,040,233 -0.10(-0.17%)
Oct 16, 2017 61.03 61.74 60.79 61.20 839,855 +0.19(+0.31%)
Oct 13, 2017 62.15 62.50 60.93 61.01 1,843,077 -2.71(-4.25%)
Oct 12, 2017 63.28 63.88 63.28 63.72 773,728 -0.06(-0.09%)
Oct 11, 2017 63.43 63.87 63.41 63.78 623,134 +0.15(+0.23%)
Oct 10, 2017 63.08 64.31 62.05 63.63 759,916 -0.43(-0.67%)
Oct 09, 2017 64.37 64.42 63.83 64.06 576,667 -0.37(-0.57%)
Oct 06, 2017 64.01 64.51 63.79 64.42 673,164 +0.16(+0.25%)
Oct 05, 2017 64.34 64.51 63.92 64.26 487,491 +0.10(+0.16%)
Oct 04, 2017 64.36 64.47 63.90 64.16 1,124,386 -0.15(-0.23%)
Oct 03, 2017 63.59 64.37 63.33 64.31 534,318 +1.00(+1.58%)
Oct 02, 2017 63.09 63.32 62.83 63.31 325,808 +0.34(+0.54%)
Sep 29, 2017 62.85 63.32 62.46 62.97 454,385 +0.25(+0.39%)
Sep 28, 2017 62.37 62.79 62.16 62.72 604,333 +0.40(+0.64%)
Sep 27, 2017 62.00 62.32 433,308 +0.10(+0.16%)
Sep 26, 2017 62.92 63.11 62.16 62.21 463,796 -0.52(-0.83%)
Sep 25, 2017 61.73 62.83 61.73 62.73 744,069 +0.75(+1.21%)
Sep 22, 2017 62.54 62.69 61.93 61.98 608,498 -0.64(-1.02%)
Sep 21, 2017 62.73 63.50 62.56 62.62 1,115,326 +0.05(+0.08%)
Sep 20, 2017 62.43 62.52 62.15 62.57 311,093 +0.29(+0.47%)
Sep 19, 2017 61.27 62.32 61.03 62.28 568,704 +1.05(+1.71%)
Sep 18, 2017 60.40 61.37 60.17 61.23 393,553 +1.15(+1.92%)
Sep 15, 2017 59.48 60.14 59.44 60.08 702,206 +0.61(+1.02%)
Sep 14, 2017 59.11 59.51 58.84 59.47 350,627 +0.26(+0.45%)
Sep 13, 2017 59.10 59.41 58.66 59.21 620,100 +0.07(+0.12%)
Sep 12, 2017 59.10 59.73 58.72 59.14 998,773 +0.28(+0.48%)
Sep 11, 2017 58.34 58.95 57.98 58.86 515,260 +0.99(+1.71%)
Sep 08, 2017 56.83 57.90 56.65 57.87 533,846 +0.92(+1.62%)
Sep 07, 2017 57.03 57.32 56.48 56.95 480,781 -0.03(-0.04%)
Sep 06, 2017 58.00 58.00 56.92 56.97 648,644 -0.78(-1.35%)
Sep 05, 2017 58.33 58.68 57.33 57.75 506,767 -0.64(-1.10%)
Sep 01, 2017 58.64 58.80 58.36 58.39 293,906 -0.03(-0.06%)
Aug 31, 2017 58.35 58.51 57.59 58.42 736,281 +0.47(+0.81%)
Aug 30, 2017 56.73 58.01 56.62 57.96 773,127 +1.14(+2.01%)
Aug 29, 2017 56.43 57.15 56.27 56.81 306,674 -0.04(-0.07%)
Aug 28, 2017 57.28 57.28 56.55 56.85 331,259 -0.25(-0.43%)
Aug 25, 2017 56.94 57.43 56.85 57.10 374,033 +0.41(+0.72%)
Aug 24, 2017 57.51 57.61 56.66 56.69 462,158 -0.67(-1.18%)
Aug 23, 2017 57.61 58.07 57.36 57.37 408,843 -0.62(-1.07%)
Aug 22, 2017 57.37 58.08 57.26 57.99 425,654 +0.73(+1.27%)
Aug 21, 2017 56.91 57.28 56.75 57.26 650,319 +0.41(+0.72%)
Aug 18, 2017 56.40 57.26 54.93 56.85 1,205,976 -1.05(-1.81%)
Aug 17, 2017 59.12 59.26 57.87 57.90 555,448 -1.42(-2.39%)
Aug 16, 2017 59.62 59.71 59.22 59.32 503,482 -0.16(-0.27%)
Aug 15, 2017 59.65 59.68 58.54 59.48 519,408 -0.33(-0.56%)
Aug 14, 2017 59.34 59.96 59.26 59.82 496,460 +1.08(+1.83%)
Aug 11, 2017 59.16 59.44 58.65 58.74 671,226 -0.92(-1.55%)
Aug 10, 2017 61.47 61.86 59.58 59.66 692,891 -2.06(-3.34%)
Aug 09, 2017 61.79 62.07 61.44 61.72 524,373 -0.37(-0.60%)
Aug 08, 2017 60.64 62.44 60.59 62.10 580,748 +1.35(+2.23%)
Aug 07, 2017 61.26 61.35 60.74 60.74 449,709 -0.49(-0.79%)
Aug 04, 2017 61.59 61.78 61.16 61.23 488,941 -0.27(-0.44%)
Aug 03, 2017 61.40 61.66 60.95 61.50 599,831 +0.03(+0.06%)
Aug 02, 2017 61.23 61.83 60.66 61.47 512,224 +0.21(+0.35%)
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.