Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 63.00 64.67 62.88 63.67 376,616 +0.80(+1.27%)
Oct 30, 2017 64.05 64.05 62.72 62.87 189,595 -1.59(-2.47%)
Oct 27, 2017 65.00 65.67 63.09 64.46 169,973 -0.78(-1.20%)
Oct 26, 2017 63.50 65.83 63.22 65.24 294,034 +2.27(+3.60%)
Oct 25, 2017 61.95 63.13 61.35 62.97 288,589 +1.11(+1.79%)
Oct 24, 2017 61.91 62.60 61.10 61.86 138,891 -0.15(-0.24%)
Oct 23, 2017 61.94 62.05 61.05 62.01 106,889 -0.22(-0.35%)
Oct 20, 2017 62.30 62.56 61.55 62.23 105,468 -0.07(-0.11%)
Oct 19, 2017 61.13 62.30 60.83 62.30 204,591 +1.23(+2.01%)
Oct 18, 2017 63.08 63.20 60.99 61.07 161,884 -1.64(-2.62%)
Oct 17, 2017 62.90 63.00 62.20 62.71 68,722 -0.24(-0.38%)
Oct 16, 2017 62.02 63.25 61.50 62.95 156,032 +1.37(+2.22%)
Oct 13, 2017 62.15 62.61 61.52 61.58 96,495 -0.56(-0.90%)
Oct 12, 2017 61.50 62.15 60.79 62.14 143,406 +0.53(+0.86%)
Oct 11, 2017 60.62 61.69 59.92 61.61 202,669 +0.99(+1.63%)
Oct 10, 2017 63.24 63.76 59.76 60.62 497,334 -2.80(-4.42%)
Oct 09, 2017 64.57 64.57 63.07 63.42 188,813 -1.15(-1.78%)
Oct 06, 2017 64.10 64.68 63.68 64.57 84,916 +0.41(+0.64%)
Oct 05, 2017 65.05 65.19 64.11 64.16 113,354 -0.76(-1.17%)
Oct 04, 2017 65.53 65.64 64.82 64.92 130,216 -0.81(-1.23%)
Oct 03, 2017 65.44 66.18 65.15 65.73 197,411 +0.43(+0.66%)
Oct 02, 2017 66.44 67.75 64.68 65.30 402,936 -1.15(-1.73%)
Sep 29, 2017 65.46 66.55 65.10 66.45 299,502 +0.92(+1.40%)
Sep 28, 2017 62.70 65.61 62.62 65.53 340,148 +2.95(+4.71%)
Sep 27, 2017 62.66 61.33 62.58 307,162 +0.16(+0.26%)
Sep 26, 2017 61.27 63.06 61.27 62.42 350,797 +1.46(+2.40%)
Sep 25, 2017 60.50 61.00 59.78 60.96 758,340 +1.83(+3.09%)
Sep 22, 2017 58.40 59.28 57.60 59.13 146,088 +0.69(+1.18%)
Sep 21, 2017 59.23 59.23 58.17 58.44 100,133 -0.72(-1.22%)
Sep 20, 2017 59.37 59.95 59.07 59.16 97,036 +0.08(+0.14%)
Sep 19, 2017 59.77 60.00 58.93 59.08 88,249 -0.54(-0.91%)
Sep 18, 2017 59.04 60.49 58.95 59.62 227,815 +1.04(+1.78%)
Sep 15, 2017 58.65 58.99 58.20 58.58 96,298 -0.18(-0.31%)
Sep 14, 2017 58.22 58.97 58.20 58.76 104,061 -0.26(-0.44%)
Sep 13, 2017 58.69 59.23 58.13 59.02 119,254 -0.14(-0.24%)
Sep 12, 2017 58.71 59.42 58.14 59.16 179,351 +0.53(+0.90%)
Sep 11, 2017 59.01 59.58 58.38 58.63 99,322 +0.39(+0.67%)
Sep 08, 2017 58.00 59.15 57.18 58.24 76,554 +0.01(+0.02%)
Sep 07, 2017 58.68 58.86 57.77 58.23 97,803 -0.26(-0.44%)
Sep 06, 2017 59.80 59.80 58.30 58.49 130,249 -0.94(-1.58%)
Sep 05, 2017 60.05 60.36 58.55 59.43 171,958 -1.07(-1.77%)
Sep 01, 2017 60.57 60.86 60.01 60.50 77,890 +0.27(+0.45%)
Aug 31, 2017 61.00 61.00 59.47 60.23 124,410 -0.64(-1.05%)
Aug 30, 2017 60.05 60.95 60.05 60.87 108,197 +0.91(+1.52%)
Aug 29, 2017 58.53 60.09 58.50 59.96 131,839 -0.10(-0.17%)
Aug 28, 2017 60.34 60.48 59.52 60.06 216,455 +0.12(+0.20%)
Aug 25, 2017 60.16 60.47 59.57 59.94 120,711 -0.27(-0.45%)
Aug 24, 2017 59.08 61.00 59.08 60.21 423,465 +0.96(+1.62%)
Aug 23, 2017 58.74 59.52 58.72 59.25 129,911 +0.09(+0.15%)
Aug 22, 2017 57.97 59.25 57.97 59.16 174,926 +1.75(+3.05%)
Aug 21, 2017 57.93 58.00 57.12 57.41 138,495 -0.78(-1.34%)
Aug 18, 2017 57.74 58.74 57.25 58.19 125,895 +0.29(+0.50%)
Aug 17, 2017 58.21 58.28 57.80 57.90 121,078 -0.52(-0.89%)
Aug 16, 2017 58.14 58.99 58.14 58.42 112,559 +0.33(+0.57%)
Aug 15, 2017 59.82 59.85 57.71 58.09 187,537 -1.46(-2.45%)
Aug 14, 2017 60.00 60.27 59.01 59.55 151,016 +0.67(+1.14%)
Aug 11, 2017 58.22 59.23 57.38 58.88 157,612 +1.03(+1.78%)
Aug 10, 2017 60.00 60.01 57.55 57.85 329,721 -3.35(-5.47%)
Aug 09, 2017 61.10 61.49 60.17 61.20 197,012 +0.73(+1.21%)
Aug 08, 2017 60.52 61.49 60.31 60.47 287,733 +0.03(+0.05%)
Aug 07, 2017 62.24 62.24 60.16 60.44 324,226 -1.85(-2.97%)
Aug 04, 2017 63.25 60.69 62.29 699,145 +0.51(+0.83%)
Aug 03, 2017 55.63 61.84 55.51 61.78 1,386,878 +7.23(+13.25%)
Aug 02, 2017 55.35 57.50 53.60 54.55 922,920 -2.70(-4.72%)
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.