Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 61.33 61.45 61.30 61.45 1,100 +0.44(+0.72%)
Sep 28, 2017 60.84 61.01 60.68 61.01 2,930 -0.03(-0.05%)
Sep 27, 2017 60.92 61.04 60.86 61.04 4,492 -0.27(-0.45%)
Sep 26, 2017 61.32 61.32 61.12 61.31 1,307 +0.17(+0.28%)
Sep 25, 2017 61.56 61.56 61.14 61.14 22,419 -0.74(-1.19%)
Sep 22, 2017 61.88 61.90 61.83 61.88 13,657 -0.20(-0.32%)
Sep 21, 2017 62.08 62.08 62.08 62.08 379 -0.05(-0.09%)
Sep 20, 2017 62.36 62.39 62.10 62.13 4,962 -0.25(-0.40%)
Sep 19, 2017 62.39 62.54 62.33 62.39 12,066 -0.16(-0.25%)
Sep 18, 2017 62.48 62.55 62.43 62.55 5,615 +0.52(+0.84%)
Sep 14, 2017 62.03 15 -0.05(-0.07%)
Sep 13, 2017 62.07 62.07 61.99 62.07 2,456 -0.38(-0.61%)
Sep 12, 2017 62.45 62.56 62.45 62.45 4,569 -0.11(-0.17%)
Sep 11, 2017 62.40 62.61 62.40 62.56 9,830 +0.58(+0.94%)
Sep 08, 2017 62.33 62.33 61.97 61.97 2,254 +0.18(+0.29%)
Sep 06, 2017 61.80 186 +0.37(+0.61%)
Sep 05, 2017 61.80 61.80 61.34 61.42 3,955 -0.76(-1.21%)
Sep 01, 2017 62.10 62.23 62.10 62.18 2,500 +0.26(+0.41%)
Aug 31, 2017 61.65 61.95 61.65 61.92 3,709 +0.28(+0.45%)
Aug 30, 2017 61.65 61.65 61.65 61.65 390 -0.14(-0.23%)
Aug 29, 2017 61.79 61.79 61.76 61.79 777 -0.04(-0.06%)
Aug 28, 2017 61.84 61.89 61.82 61.83 5,836 -0.21(-0.33%)
Aug 25, 2017 61.87 62.04 61.87 62.04 3,270 +0.45(+0.73%)
Aug 24, 2017 61.43 61.59 61.43 61.59 2,389 +0.32(+0.51%)
Aug 23, 2017 61.14 61.29 61.14 61.27 1,978 -0.01(-0.01%)
Aug 22, 2017 61.27 61.28 61.24 61.28 4,754 +0.50(+0.81%)
Aug 21, 2017 60.73 60.87 60.67 60.78 2,196 +0.17(+0.28%)
Aug 18, 2017 60.59 60.61 60.45 60.61 1,293 +0.06(+0.11%)
Aug 17, 2017 60.86 60.86 60.52 60.55 4,357 -0.50(-0.81%)
Aug 16, 2017 60.68 61.05 60.68 61.05 3,906 +0.55(+0.91%)
Aug 15, 2017 60.44 60.50 60.32 60.50 9,613 -0.01(-0.01%)
Aug 14, 2017 60.51 60.68 60.50 60.50 33,534 +0.10(+0.16%)
Aug 11, 2017 60.10 60.50 60.10 60.41 6,579 +0.35(+0.58%)
Aug 10, 2017 60.55 60.55 60.04 60.05 4,171 -1.04(-1.69%)
Aug 09, 2017 61.23 61.23 60.95 61.09 9,572 -0.28(-0.45%)
Aug 08, 2017 61.34 61.63 61.34 61.37 1,785 -0.08(-0.13%)
Aug 07, 2017 61.44 61.45 61.37 61.45 2,803 +0.13(+0.22%)
Aug 04, 2017 61.34 61.38 61.20 61.32 2,612 +0.05(+0.08%)
Aug 03, 2017 61.23 61.30 61.23 61.27 4,119 -0.20(-0.32%)
Aug 02, 2017 61.59 61.59 61.32 61.47 1,413 -0.04(-0.06%)
Aug 01, 2017 61.51 61.57 61.44 61.50 7,711 +0.30(+0.49%)
Jul 31, 2017 61.38 61.38 60.96 61.21 37,684 +0.25(+0.41%)
Jul 28, 2017 60.94 60.96 60.94 60.96 638 -0.11(-0.18%)
Jul 27, 2017 61.41 61.41 60.87 61.07 1,975 -0.28(-0.46%)
Jul 26, 2017 61.06 61.38 61.06 61.35 964 +0.48(+0.78%)
Jul 24, 2017 60.87 132 +0.19(+0.31%)
Jul 21, 2017 60.85 60.85 60.61 60.68 3,775 -0.17(-0.28%)
Jul 20, 2017 60.79 60.89 60.77 60.86 974 -0.06(-0.09%)
Jul 19, 2017 60.83 60.91 60.83 60.91 736 +0.49(+0.81%)
Jul 18, 2017 60.41 60.43 60.35 60.42 2,373 +0.12(+0.20%)
Jul 17, 2017 60.27 60.34 60.26 60.30 1,478 -0.43(-0.70%)
Jul 14, 2017 60.27 60.73 60.27 60.73 4,625 +0.77(+1.28%)
Jul 13, 2017 60.23 60.23 59.93 59.96 23,991 +0.09(+0.15%)
Jul 12, 2017 59.51 59.87 59.51 59.87 5,957 +0.86(+1.46%)
Jul 11, 2017 58.96 59.01 58.85 59.01 980 +0.34(+0.57%)
Jul 10, 2017 58.58 58.68 58.50 58.68 2,776 +0.32(+0.54%)
Jul 07, 2017 58.41 58.47 58.36 58.36 1,383 -0.17(-0.28%)
Jul 06, 2017 58.47 58.53 58.46 58.53 1,653 -0.46(-0.79%)
Jul 05, 2017 58.74 59.00 58.74 58.99 880 -0.19(-0.32%)
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.