Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.87 62.06 61.19 61.75 2,518,324 +0.22(+0.36%)
Sep 29, 2016 62.43 62.43 61.43 61.53 895,670 -0.92(-1.47%)
Sep 28, 2016 62.31 62.53 61.86 62.45 1,079,358 +0.30(+0.48%)
Sep 27, 2016 61.93 62.41 61.84 62.15 1,190,273 +0.21(+0.34%)
Sep 26, 2016 62.39 62.50 61.74 61.94 1,381,630 -0.81(-1.29%)
Sep 23, 2016 62.65 63.18 62.58 62.75 1,741,109 -0.23(-0.37%)
Sep 22, 2016 62.81 63.08 62.58 62.98 1,327,576 +0.61(+0.98%)
Sep 21, 2016 62.10 62.48 61.70 62.37 1,309,205 +0.26(+0.42%)
Sep 20, 2016 61.69 62.38 61.55 62.11 1,771,225 +0.63(+1.02%)
Sep 19, 2016 62.29 62.29 61.43 61.48 1,357,236 -0.54(-0.87%)
Sep 16, 2016 62.80 62.82 61.82 62.02 3,746,988 -0.75(-1.19%)
Sep 15, 2016 62.16 63.13 62.01 62.77 1,728,165 +0.58(+0.93%)
Sep 14, 2016 61.79 62.37 61.49 62.19 1,907,831 +0.25(+0.40%)
Sep 13, 2016 62.40 62.55 61.27 61.94 1,825,897 -0.87(-1.39%)
Sep 12, 2016 62.10 62.93 61.62 62.81 1,772,289 +0.59(+0.95%)
Sep 09, 2016 63.66 63.97 62.16 62.22 4,061,596 -1.92(-2.99%)
Sep 08, 2016 64.31 64.69 63.70 64.14 1,981,938 -0.86(-1.32%)
Sep 07, 2016 64.95 65.28 64.74 65.00 689,980 +0.04(+0.06%)
Sep 06, 2016 64.73 64.99 64.39 64.96 851,235 +0.19(+0.29%)
Sep 02, 2016 65.27 64.77 64.77 64.77 997,800 -0.24(-0.37%)
Sep 01, 2016 64.75 65.14 64.05 65.01 1,360,065 +0.47(+0.73%)
Aug 31, 2016 64.74 64.92 63.01 64.54 1,173,329 -0.21(-0.32%)
Aug 30, 2016 64.97 65.17 64.47 64.75 1,311,721 -0.25(-0.38%)
Aug 29, 2016 64.43 65.24 64.03 65.00 1,512,660 +0.36(+0.56%)
Aug 26, 2016 64.33 64.89 64.11 64.64 1,275,996 +0.17(+0.26%)
Aug 25, 2016 64.41 64.86 63.77 64.47 1,366,736 -0.03(-0.05%)
Aug 24, 2016 64.19 64.97 64.13 64.50 1,589,448 -0.10(-0.15%)
Aug 23, 2016 65.03 65.71 64.56 64.60 1,177,380 -0.02(-0.03%)
Aug 22, 2016 64.64 65.08 64.20 64.62 1,788,404 -0.09(-0.14%)
Aug 19, 2016 65.15 65.16 64.44 64.71 2,095,536 -0.44(-0.68%)
Aug 18, 2016 65.35 65.50 64.91 65.15 1,909,245 -0.21(-0.32%)
Aug 17, 2016 66.24 66.25 64.92 65.36 2,470,638 -0.62(-0.94%)
Aug 16, 2016 66.58 66.68 65.69 65.98 1,489,411 -0.63(-0.95%)
Aug 15, 2016 66.46 66.79 66.08 66.61 2,515,234 +0.16(+0.24%)
Aug 12, 2016 66.72 66.98 66.18 66.45 2,080,359 -0.61(-0.91%)
Aug 11, 2016 66.63 67.26 66.50 67.06 1,409,592 +0.12(+0.18%)
Aug 10, 2016 67.19 67.35 66.36 66.94 1,274,342 +0.03(+0.04%)
Aug 09, 2016 67.39 67.50 66.87 66.91 1,674,896 -0.42(-0.62%)
Aug 08, 2016 66.85 67.48 66.53 67.33 1,883,893 +0.46(+0.69%)
Aug 05, 2016 66.30 67.44 65.73 66.87 2,353,982 +0.57(+0.86%)
Aug 04, 2016 65.97 67.03 65.96 66.30 2,503,398 +0.00(+0.00%)
Aug 03, 2016 63.69 66.74 62.65 66.30 7,634,896 +4.35(+7.02%)
Aug 02, 2016 62.06 62.47 61.37 61.95 3,354,285 -0.27(-0.43%)
Aug 01, 2016 62.33 62.71 62.00 62.22 1,847,290 -0.17(-0.27%)
Jul 29, 2016 62.31 62.71 62.02 62.39 1,849,699 +0.15(+0.24%)
Jul 28, 2016 62.01 62.61 61.94 62.24 1,414,824 +0.29(+0.47%)
Jul 27, 2016 62.14 62.28 61.46 61.95 1,356,075 -0.30(-0.48%)
Jul 26, 2016 62.11 62.38 61.78 62.25 883,089 +0.18(+0.29%)
Jul 25, 2016 61.79 62.10 61.42 62.07 1,173,071 +0.12(+0.19%)
Jul 22, 2016 62.13 62.16 61.25 61.95 1,463,739 -0.04(-0.06%)
Jul 21, 2016 61.75 62.34 61.68 61.99 1,565,063 -0.05(-0.08%)
Jul 20, 2016 61.03 62.28 60.85 62.04 1,762,495 +1.41(+2.33%)
Jul 19, 2016 60.55 61.10 60.50 60.63 1,327,084 -0.26(-0.43%)
Jul 18, 2016 60.48 60.93 60.40 60.89 1,045,138 +0.31(+0.51%)
Jul 15, 2016 61.03 61.25 60.53 60.58 1,617,288 -0.22(-0.36%)
Jul 14, 2016 60.86 60.96 60.08 60.80 1,574,560 +0.44(+0.73%)
Jul 13, 2016 61.15 61.20 60.23 60.36 2,283,103 -0.38(-0.63%)
Jul 12, 2016 60.07 61.26 60.02 60.74 2,206,850 +0.64(+1.06%)
Jul 11, 2016 60.59 61.53 60.08 60.10 1,697,664 -0.52(-0.86%)
Jul 08, 2016 59.99 60.79 59.61 60.62 2,362,898 +1.01(+1.69%)
Jul 07, 2016 58.73 59.73 58.04 59.61 3,551,576 +1.35(+2.32%)
Jul 05, 2016 58.25 58.50 57.83 58.26 2,206,138 -0.65(-1.10%)
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.