Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 60.96 61.00 60.28 60.30 226,614 -0.84(-1.37%)
Sep 28, 2017 60.90 61.28 60.31 61.14 164,989 -0.07(-0.11%)
Sep 27, 2017 61.16 61.44 60.23 61.20 275,630 -0.08(-0.13%)
Sep 26, 2017 61.25 61.91 61.05 61.28 190,667 +0.02(+0.04%)
Sep 25, 2017 60.52 61.49 60.28 61.26 226,525 +0.68(+1.12%)
Sep 22, 2017 61.05 61.28 60.52 60.58 172,565 -0.36(-0.59%)
Sep 21, 2017 60.80 61.27 60.52 60.94 207,941 +0.24(+0.39%)
Sep 20, 2017 61.29 61.39 60.41 60.70 197,926 -0.38(-0.63%)
Sep 19, 2017 61.34 61.56 60.89 61.09 144,199 -0.09(-0.15%)
Sep 18, 2017 61.74 61.80 60.80 61.18 162,709 -0.49(-0.80%)
Sep 15, 2017 61.41 61.68 61.10 61.67 396,352 +0.38(+0.63%)
Sep 14, 2017 60.81 61.41 60.65 61.28 141,209 +0.40(+0.66%)
Sep 13, 2017 61.19 61.19 60.73 60.88 223,940 -0.41(-0.67%)
Sep 12, 2017 61.88 62.01 60.89 61.29 207,633 -0.72(-1.16%)
Sep 11, 2017 61.48 62.03 61.10 62.01 152,645 +0.75(+1.23%)
Sep 08, 2017 61.37 61.54 61.01 61.26 237,757 -0.25(-0.41%)
Sep 07, 2017 60.88 61.57 60.58 61.51 193,648 +0.61(+0.99%)
Sep 06, 2017 61.69 61.69 60.86 60.91 266,943 -0.66(-1.08%)
Sep 05, 2017 61.69 61.96 61.28 61.57 231,121 -0.01(-0.01%)
Sep 01, 2017 61.81 61.81 61.34 61.58 147,733 -0.03(-0.05%)
Aug 31, 2017 61.48 61.82 61.39 61.61 147,486 +0.34(+0.55%)
Aug 30, 2017 61.69 61.69 61.19 61.28 90,343 -0.41(-0.66%)
Aug 29, 2017 61.86 62.28 61.67 61.69 166,096 +0.04(+0.07%)
Aug 28, 2017 61.77 61.87 61.36 61.64 165,989 +0.04(+0.07%)
Aug 25, 2017 61.68 61.86 61.52 61.60 123,692 -0.11(-0.19%)
Aug 24, 2017 61.41 61.80 61.05 61.72 121,412 +0.33(+0.53%)
Aug 23, 2017 61.21 61.41 60.19 61.39 134,875 -0.02(-0.03%)
Aug 22, 2017 60.51 61.41 60.35 61.41 143,080 +0.89(+1.48%)
Aug 21, 2017 60.21 60.73 60.05 60.51 173,995 +0.20(+0.33%)
Aug 18, 2017 60.14 60.77 59.51 60.32 527,916 -0.25(-0.41%)
Aug 17, 2017 61.03 61.28 60.55 60.56 276,012 -0.48(-0.79%)
Aug 16, 2017 60.96 61.13 60.78 61.05 180,476 +0.26(+0.43%)
Aug 15, 2017 60.82 61.19 60.67 60.78 196,818 -0.28(-0.46%)
Aug 14, 2017 60.58 61.19 60.47 61.06 266,329 +0.48(+0.78%)
Aug 11, 2017 60.76 61.02 60.12 60.59 377,199 -0.49(-0.80%)
Aug 10, 2017 60.47 61.19 60.25 61.08 180,527 +0.43(+0.70%)
Aug 09, 2017 60.60 60.84 60.14 60.65 270,053 -0.11(-0.19%)
Aug 08, 2017 60.23 60.81 60.23 60.77 141,642 +0.52(+0.86%)
Aug 07, 2017 60.08 60.35 59.83 60.25 123,259 +0.17(+0.28%)
Aug 04, 2017 59.93 60.21 59.72 60.08 135,448 +0.05(+0.08%)
Aug 03, 2017 60.02 60.09 59.61 60.03 273,107 +0.13(+0.22%)
Aug 02, 2017 60.41 60.41 59.50 59.90 268,663 -0.32(-0.53%)
Aug 01, 2017 58.30 60.26 58.30 60.21 281,778 +0.95(+1.61%)
Jul 31, 2017 59.33 59.69 58.60 59.26 176,099 +0.02(+0.04%)
Jul 28, 2017 59.40 59.59 59.01 59.24 117,870 -0.33(-0.55%)
Jul 27, 2017 59.42 59.72 58.76 59.56 160,719 +0.20(+0.33%)
Jul 26, 2017 59.11 59.52 58.89 59.37 189,462 +0.20(+0.34%)
Jul 25, 2017 58.25 59.24 57.36 59.16 305,814 +0.91(+1.57%)
Jul 24, 2017 58.79 58.93 58.06 58.25 188,951 -0.55(-0.93%)
Jul 21, 2017 58.57 58.82 57.81 58.80 277,800 +1.03(+1.79%)
Jul 20, 2017 57.32 57.91 57.07 57.76 151,442 +0.51(+0.90%)
Jul 19, 2017 56.69 57.25 56.60 57.25 162,253 +0.64(+1.12%)
Jul 18, 2017 56.62 56.75 56.31 56.61 143,608 +0.05(+0.09%)
Jul 17, 2017 56.54 56.70 56.31 56.57 175,368 -0.02(-0.04%)
Jul 14, 2017 56.52 57.15 56.26 56.59 141,729 +0.27(+0.48%)
Jul 13, 2017 56.86 56.86 55.97 56.32 186,028 -0.51(-0.90%)
Jul 12, 2017 56.64 57.09 56.58 56.83 179,580 +0.81(+1.45%)
Jul 11, 2017 56.61 56.90 55.74 56.02 257,266 -0.59(-1.04%)
Jul 10, 2017 57.14 57.36 56.59 56.61 188,804 -0.64(-1.11%)
Jul 07, 2017 56.61 57.40 56.53 57.24 157,303 +0.75(+1.33%)
Jul 06, 2017 56.26 56.94 56.18 56.49 249,325 -0.09(-0.16%)
Jul 05, 2017 56.66 56.83 56.10 56.58 182,731 -0.15(-0.26%)
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.