Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 60.38 61.08 60.23 60.77 3,988,867 +0.55(+0.92%)
Oct 30, 2017 60.99 60.99 60.02 60.22 4,108,311 -0.77(-1.26%)
Oct 27, 2017 60.72 61.30 60.49 60.99 3,057,624 +0.30(+0.49%)
Oct 26, 2017 61.51 61.51 60.55 60.70 3,268,841 -0.61(-0.99%)
Oct 25, 2017 61.72 61.89 61.21 61.31 2,062,913 -0.57(-0.92%)
Oct 24, 2017 62.21 62.59 61.74 61.88 1,869,979 -0.29(-0.46%)
Oct 23, 2017 63.04 63.18 62.16 62.16 1,871,454 -0.63(-1.00%)
Oct 20, 2017 62.50 62.84 62.13 62.79 1,774,824 +0.34(+0.55%)
Oct 19, 2017 62.37 62.55 62.05 62.45 1,650,916 +0.02(+0.03%)
Oct 18, 2017 62.76 62.76 62.14 62.43 1,809,647 -0.24(-0.38%)
Oct 17, 2017 62.52 62.95 62.31 62.67 2,364,470 +0.10(+0.15%)
Oct 16, 2017 62.46 62.66 62.24 62.57 2,576,362 +0.26(+0.41%)
Oct 13, 2017 61.83 62.40 61.63 62.32 2,521,979 +0.50(+0.82%)
Oct 12, 2017 61.17 61.84 61.13 61.81 1,930,087 +0.60(+0.98%)
Oct 11, 2017 60.85 61.21 60.74 61.21 1,692,816 +0.28(+0.45%)
Oct 10, 2017 60.71 60.97 60.41 60.94 2,115,740 +0.25(+0.41%)
Oct 09, 2017 60.76 60.82 60.48 60.69 1,320,683 -0.02(-0.03%)
Oct 06, 2017 60.71 60.91 60.54 60.71 2,671,119 +0.00(+0.00%)
Oct 05, 2017 60.39 60.94 60.26 60.71 2,463,122 +0.17(+0.28%)
Oct 04, 2017 60.64 60.95 60.45 60.54 2,052,386 -0.02(-0.03%)
Oct 03, 2017 60.71 61.04 60.37 60.55 1,900,203 -0.15(-0.25%)
Oct 02, 2017 60.79 61.32 60.65 60.71 1,930,697 -0.01(-0.02%)
Sep 29, 2017 60.34 60.74 59.89 60.72 2,080,767 +0.42(+0.69%)
Sep 28, 2017 60.34 60.69 59.79 60.30 1,774,458 +0.10(+0.17%)
Sep 27, 2017 60.36 60.64 60.01 60.19 2,057,952 -0.11(-0.19%)
Sep 26, 2017 60.67 61.08 60.27 60.31 1,659,340 -0.32(-0.53%)
Sep 25, 2017 61.12 61.21 60.48 60.63 2,325,333 -0.47(-0.76%)
Sep 22, 2017 61.23 61.47 60.89 61.10 1,615,527 -0.08(-0.12%)
Sep 21, 2017 61.42 61.76 61.15 61.17 1,293,946 -0.23(-0.37%)
Sep 20, 2017 61.63 61.97 60.95 61.40 2,766,764 -0.29(-0.46%)
Sep 19, 2017 62.26 62.29 61.45 61.69 2,106,402 -0.40(-0.64%)
Sep 18, 2017 62.19 62.29 61.55 62.09 1,664,426 +0.00(+0.00%)
Sep 15, 2017 62.29 62.51 61.77 62.09 2,221,445 -0.05(-0.08%)
Sep 14, 2017 61.99 62.15 61.68 62.14 2,713,892 -0.03(-0.05%)
Sep 13, 2017 62.20 62.69 62.11 62.16 1,593,237 -0.11(-0.18%)
Sep 12, 2017 62.14 62.37 62.07 62.28 1,924,312 +0.11(+0.18%)
Sep 11, 2017 62.21 62.27 61.44 62.16 1,934,740 +0.55(+0.90%)
Sep 08, 2017 61.75 61.98 61.54 61.61 2,738,906 -0.14(-0.23%)
Sep 07, 2017 60.54 62.01 60.21 61.75 2,686,800 +1.39(+2.30%)
Sep 06, 2017 60.52 60.56 60.05 60.36 3,377,336 +0.21(+0.35%)
Sep 05, 2017 59.65 60.23 59.65 60.15 3,003,581 +0.29(+0.48%)
Sep 01, 2017 59.75 59.96 59.49 59.87 1,478,094 +0.16(+0.27%)
Aug 31, 2017 59.19 59.82 58.93 59.71 3,081,319 +0.72(+1.23%)
Aug 30, 2017 58.58 59.22 58.56 58.98 2,207,205 +0.42(+0.72%)
Aug 29, 2017 58.43 58.73 58.16 58.56 1,398,068 -0.04(-0.07%)
Aug 28, 2017 58.59 58.89 58.45 58.60 2,207,432 +0.20(+0.34%)
Aug 25, 2017 58.78 59.01 58.32 58.40 2,064,540 -0.06(-0.10%)
Aug 24, 2017 58.67 58.67 58.23 58.46 2,204,205 +0.03(+0.05%)
Aug 23, 2017 58.51 58.66 58.31 58.43 1,677,992 -0.23(-0.39%)
Aug 22, 2017 58.34 58.86 58.18 58.66 3,632,662 +0.24(+0.41%)
Aug 21, 2017 57.92 58.54 57.75 58.42 1,896,865 +0.57(+0.99%)
Aug 18, 2017 57.81 58.16 57.55 57.85 1,588,944 -0.14(-0.25%)
Aug 17, 2017 58.49 59.01 57.97 57.99 1,854,220 -0.57(-0.98%)
Aug 16, 2017 58.35 58.59 58.16 58.56 1,458,570 +0.45(+0.77%)
Aug 15, 2017 57.95 58.74 57.67 58.12 2,332,111 +0.28(+0.48%)
Aug 14, 2017 57.32 57.93 57.17 57.84 2,599,488 +0.96(+1.69%)
Aug 11, 2017 57.18 57.35 56.79 56.88 2,400,455 -0.01(-0.02%)
Aug 10, 2017 57.96 58.44 56.86 56.89 2,825,613 -1.02(-1.76%)
Aug 09, 2017 57.09 57.96 56.91 57.91 4,218,688 +0.77(+1.35%)
Aug 08, 2017 57.60 58.09 57.43 57.14 4,897,462 -1.74(-2.96%)
Aug 07, 2017 59.15 59.36 58.33 58.88 4,418,164 -0.28(-0.47%)
Aug 04, 2017 59.39 59.85 58.91 59.15 1,341,586 -0.15(-0.26%)
Aug 03, 2017 58.31 59.49 58.28 59.31 1,857,487 +0.70(+1.20%)
Aug 02, 2017 59.08 59.24 58.45 58.60 1,923,029 -0.70(-1.17%)
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.