Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 62.74 63.21 62.35 62.86 455,180 +0.25(+0.39%)
Sep 28, 2017 62.26 62.68 62.05 62.61 605,391 +0.40(+0.64%)
Sep 27, 2017 61.89 62.21 434,067 +0.10(+0.16%)
Sep 26, 2017 62.81 63.00 62.05 62.11 464,608 -0.52(-0.83%)
Sep 25, 2017 61.62 62.72 61.62 62.63 745,372 +0.75(+1.21%)
Sep 22, 2017 62.43 62.58 61.82 61.88 609,563 -0.64(-1.02%)
Sep 21, 2017 62.63 63.39 62.45 62.51 1,117,279 +0.05(+0.08%)
Sep 20, 2017 62.32 62.41 62.04 62.46 311,638 +0.29(+0.47%)
Sep 19, 2017 61.16 62.21 60.92 62.17 569,700 +1.05(+1.71%)
Sep 18, 2017 60.30 61.26 60.07 61.13 394,242 +1.15(+1.92%)
Sep 15, 2017 59.38 60.04 59.34 59.98 703,436 +0.60(+1.02%)
Sep 14, 2017 59.00 59.41 58.74 59.37 351,241 +0.26(+0.45%)
Sep 13, 2017 59.00 59.30 58.56 59.11 621,186 +0.07(+0.12%)
Sep 12, 2017 59.00 59.63 58.62 59.04 1,000,522 +0.28(+0.48%)
Sep 11, 2017 58.24 58.85 57.88 58.76 516,162 +0.99(+1.71%)
Sep 08, 2017 56.73 57.80 56.55 57.77 534,781 +0.92(+1.62%)
Sep 07, 2017 56.93 57.22 56.38 56.85 481,623 -0.03(-0.05%)
Sep 06, 2017 57.90 57.90 56.82 56.87 649,779 -0.78(-1.34%)
Sep 05, 2017 58.23 58.58 57.23 57.65 507,654 -0.64(-1.10%)
Sep 01, 2017 58.54 58.70 58.26 58.29 294,420 -0.03(-0.06%)
Aug 31, 2017 58.25 58.41 57.49 58.32 737,570 +0.47(+0.81%)
Aug 30, 2017 56.63 57.91 56.52 57.85 774,480 +1.14(+2.01%)
Aug 29, 2017 56.33 57.05 56.18 56.71 307,211 -0.04(-0.08%)
Aug 28, 2017 57.18 57.18 56.45 56.75 331,839 -0.25(-0.43%)
Aug 25, 2017 56.84 57.33 56.75 57.00 374,688 +0.41(+0.72%)
Aug 24, 2017 57.41 57.51 56.56 56.59 462,968 -0.67(-1.18%)
Aug 23, 2017 57.51 57.97 57.26 57.27 409,559 -0.62(-1.07%)
Aug 22, 2017 57.27 57.98 57.16 57.89 426,399 +0.72(+1.27%)
Aug 21, 2017 56.81 57.18 56.65 57.16 651,458 +0.41(+0.72%)
Aug 18, 2017 56.30 57.16 54.84 56.75 1,208,087 -1.05(-1.81%)
Aug 17, 2017 59.01 59.16 57.77 57.80 556,420 -1.41(-2.39%)
Aug 16, 2017 59.52 59.61 59.11 59.22 504,363 -0.16(-0.27%)
Aug 15, 2017 59.55 59.58 58.43 59.38 520,318 -0.33(-0.56%)
Aug 14, 2017 59.23 59.86 59.16 59.71 497,330 +1.07(+1.83%)
Aug 11, 2017 59.06 59.33 58.54 58.64 672,401 -0.92(-1.55%)
Aug 10, 2017 61.36 61.75 59.47 59.56 694,104 -2.06(-3.34%)
Aug 09, 2017 61.68 61.96 61.34 61.62 525,291 -0.37(-0.60%)
Aug 08, 2017 60.54 62.33 60.49 61.99 581,765 +1.35(+2.23%)
Aug 07, 2017 61.16 61.24 60.64 60.64 450,497 -0.48(-0.79%)
Aug 04, 2017 61.48 61.68 61.05 61.12 489,797 -0.27(-0.44%)
Aug 03, 2017 61.29 61.56 60.84 61.39 600,881 +0.03(+0.06%)
Aug 02, 2017 61.12 61.72 60.55 61.36 513,121 +0.21(+0.35%)
Aug 01, 2017 61.56 61.70 60.83 61.15 641,561 -0.20(-0.32%)
Jul 31, 2017 61.53 61.69 61.11 61.34 572,477 +0.17(+0.28%)
Jul 28, 2017 61.58 61.72 60.55 61.17 542,751 -0.27(-0.44%)
Jul 27, 2017 62.13 62.90 59.99 61.45 1,124,443 +0.38(+0.63%)
Jul 26, 2017 61.10 61.15 60.60 61.06 805,354 -0.03(-0.06%)
Jul 25, 2017 61.45 61.50 60.77 61.10 783,374 +0.09(+0.15%)
Jul 24, 2017 61.07 61.18 60.57 61.00 445,058 -0.07(-0.11%)
Jul 21, 2017 60.59 61.22 60.39 61.07 632,750 +0.26(+0.42%)
Jul 20, 2017 60.88 60.99 60.39 60.82 550,082 +0.02(+0.03%)
Jul 19, 2017 60.37 60.81 59.92 60.80 506,159 +0.80(+1.33%)
Jul 18, 2017 59.88 60.03 59.29 60.00 620,843 +0.09(+0.16%)
Jul 17, 2017 59.83 60.26 59.35 59.91 659,941 +0.14(+0.24%)
Jul 14, 2017 59.41 60.03 59.11 59.76 454,707 +0.51(+0.86%)
Jul 13, 2017 58.72 59.31 58.06 59.25 827,880 +0.57(+0.97%)
Jul 12, 2017 60.31 60.43 58.60 58.68 964,554 -1.19(-1.99%)
Jul 11, 2017 59.96 60.18 59.43 59.87 1,499,985 +0.94(+1.60%)
Jul 10, 2017 58.20 59.63 58.04 58.93 1,412,421 +0.78(+1.35%)
Jul 07, 2017 57.86 58.28 57.44 58.15 631,790 +0.47(+0.81%)
Jul 06, 2017 58.33 58.38 57.64 57.68 942,902 -0.93(-1.58%)
Jul 05, 2017 57.70 58.61 57.70 58.61 956,944 +0.84(+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.