Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 62.00 63.08 61.88 62.79 1,025,187 +0.79(+1.27%)
Oct 30, 2017 62.61 62.66 61.55 62.00 1,463,359 -0.72(-1.15%)
Oct 27, 2017 62.78 63.16 62.03 62.72 1,395,036 +0.09(+0.14%)
Oct 26, 2017 62.01 64.07 61.46 62.63 2,921,197 +1.93(+3.18%)
Oct 25, 2017 59.17 60.85 58.76 60.70 2,779,760 -1.39(-2.24%)
Oct 24, 2017 61.45 62.28 61.45 62.09 1,801,163 +0.82(+1.34%)
Oct 23, 2017 61.05 61.74 60.84 61.27 1,168,244 +0.45(+0.74%)
Oct 20, 2017 60.98 61.30 60.44 60.82 976,862 +0.17(+0.28%)
Oct 19, 2017 60.17 61.19 59.76 60.65 770,784 +0.29(+0.48%)
Oct 18, 2017 59.88 60.95 59.73 60.36 1,555,397 +0.46(+0.77%)
Oct 17, 2017 61.11 61.33 59.61 59.90 2,217,905 -1.61(-2.62%)
Oct 16, 2017 61.70 62.35 61.12 61.51 1,378,335 -0.46(-0.74%)
Oct 13, 2017 61.36 62.50 61.25 61.97 1,203,832 +0.60(+0.98%)
Oct 12, 2017 61.00 61.90 60.79 61.37 811,139 +0.22(+0.36%)
Oct 11, 2017 60.79 61.28 60.79 61.15 918,894 +0.23(+0.38%)
Oct 10, 2017 61.63 62.16 60.73 60.92 1,050,708 -0.36(-0.59%)
Oct 09, 2017 60.17 61.42 60.09 61.28 924,771 +1.11(+1.84%)
Oct 06, 2017 61.00 61.17 59.94 60.17 1,645,508 -1.06(-1.73%)
Oct 05, 2017 61.62 62.25 61.05 61.23 1,105,181 -0.60(-0.97%)
Oct 04, 2017 61.12 62.11 61.12 61.83 1,134,989 +0.76(+1.24%)
Oct 03, 2017 60.53 61.13 60.39 61.07 1,079,735 +0.40(+0.66%)
Oct 02, 2017 60.48 60.91 60.37 60.67 1,380,343 -0.27(-0.44%)
Sep 29, 2017 61.00 61.66 60.11 60.94 13,781,851 +0.06(+0.10%)
Sep 28, 2017 59.93 61.14 59.51 60.88 3,092,498 +0.95(+1.59%)
Sep 27, 2017 59.93 4,939,314 +1.91(+3.29%)
Sep 26, 2017 57.82 58.75 57.76 58.02 780,689 +0.25(+0.43%)
Sep 25, 2017 58.00 58.53 57.50 57.77 1,694,479 -1.19(-2.02%)
Sep 22, 2017 57.93 59.33 57.93 58.96 1,412,281 +1.14(+1.97%)
Sep 21, 2017 56.76 57.91 56.59 57.82 623,079 +1.07(+1.89%)
Sep 20, 2017 56.90 56.93 56.01 56.75 846,221 +0.00(+0.00%)
Sep 19, 2017 57.29 57.57 56.72 56.75 832,475 -0.32(-0.56%)
Sep 18, 2017 57.61 58.37 56.38 57.07 1,786,068 -0.54(-0.94%)
Sep 15, 2017 57.32 57.67 56.83 57.61 1,784,442 +0.21(+0.37%)
Sep 14, 2017 55.94 57.49 55.46 57.40 1,860,317 +1.26(+2.24%)
Sep 13, 2017 55.20 56.50 55.17 56.14 1,449,118 +0.85(+1.54%)
Sep 12, 2017 55.14 55.31 54.77 55.29 1,029,166 +0.15(+0.27%)
Sep 11, 2017 52.75 55.15 52.64 55.14 1,479,005 +2.47(+4.69%)
Sep 08, 2017 52.16 52.75 51.65 52.67 751,279 +0.57(+1.09%)
Sep 07, 2017 53.55 53.61 51.98 52.10 1,138,419 -1.50(-2.80%)
Sep 06, 2017 53.21 53.92 52.85 53.60 987,274 +0.37(+0.70%)
Sep 05, 2017 53.47 53.74 52.73 53.23 1,099,715 -0.39(-0.73%)
Sep 01, 2017 54.28 54.65 53.48 53.62 1,430,189 -0.95(-1.74%)
Aug 31, 2017 53.74 55.26 53.60 54.57 1,910,328 +1.45(+2.73%)
Aug 30, 2017 52.78 53.54 52.47 53.12 940,714 +0.74(+1.41%)
Aug 29, 2017 51.28 52.63 51.25 52.38 980,875 +0.48(+0.92%)
Aug 28, 2017 53.19 53.19 51.68 51.90 1,178,880 -1.17(-2.20%)
Aug 25, 2017 52.85 53.23 52.25 53.07 855,858 +0.27(+0.51%)
Aug 24, 2017 52.39 53.15 52.00 52.80 1,110,787 +0.52(+0.99%)
Aug 23, 2017 53.10 53.16 51.73 52.28 1,392,885 -0.94(-1.77%)
Aug 22, 2017 53.29 53.42 52.80 53.22 833,700 -0.01(-0.02%)
Aug 21, 2017 53.85 53.85 52.05 53.23 1,572,914 -0.66(-1.22%)
Aug 18, 2017 54.66 54.86 53.39 53.89 1,121,937 -0.86(-1.57%)
Aug 17, 2017 54.46 55.18 54.11 54.75 882,477 +0.33(+0.61%)
Aug 16, 2017 53.54 54.62 53.43 54.42 1,109,283 +0.62(+1.15%)
Aug 15, 2017 53.93 54.28 53.39 53.80 1,381,261 -0.01(-0.02%)
Aug 14, 2017 54.62 54.98 53.80 53.81 1,383,893 -0.51(-0.94%)
Aug 11, 2017 54.26 54.99 54.15 54.32 1,085,237 -0.19(-0.35%)
Aug 10, 2017 54.40 54.85 54.19 54.51 871,686 -0.09(-0.16%)
Aug 09, 2017 55.22 55.37 54.47 54.60 1,458,603 -0.77(-1.39%)
Aug 08, 2017 55.15 56.17 54.60 55.37 1,124,139 +0.04(+0.07%)
Aug 07, 2017 56.37 56.68 55.28 55.33 900,051 -0.95(-1.69%)
Aug 04, 2017 56.52 55.37 56.28 610,507 +0.68(+1.22%)
Aug 03, 2017 55.40 55.78 54.96 55.60 878,064 +0.29(+0.52%)
Aug 02, 2017 56.86 56.86 55.02 55.31 1,300,203 -1.55(-2.73%)
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.