Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 58.35 58.58 58.17 58.35 1,956,137 -0.22(-0.37%)
Sep 28, 2017 58.31 58.80 58.11 58.56 2,191,112 +0.16(+0.27%)
Sep 27, 2017 58.08 58.40 2,816,549 -0.73(-1.24%)
Sep 26, 2017 59.02 59.15 58.70 59.13 2,454,511 +0.12(+0.21%)
Sep 25, 2017 58.67 59.14 58.56 59.01 3,680,353 +0.39(+0.67%)
Sep 22, 2017 58.89 59.33 58.51 58.62 3,674,457 -0.73(-1.23%)
Sep 21, 2017 59.54 59.74 59.28 59.35 2,338,767 -0.19(-0.32%)
Sep 20, 2017 59.93 59.99 59.21 59.54 2,945,708 -0.25(-0.42%)
Sep 19, 2017 60.08 60.12 59.64 59.79 2,731,480 -0.24(-0.40%)
Sep 18, 2017 60.64 60.73 59.48 60.03 2,685,497 -0.63(-1.04%)
Sep 15, 2017 60.70 60.79 60.19 60.66 3,287,639 +0.11(+0.18%)
Sep 14, 2017 60.17 60.62 60.05 60.55 2,689,642 +0.26(+0.43%)
Sep 13, 2017 60.75 60.92 60.11 60.30 3,789,403 -0.43(-0.71%)
Sep 12, 2017 61.88 61.88 60.35 60.73 2,608,388 -1.20(-1.93%)
Sep 11, 2017 61.62 61.96 61.53 61.93 2,538,503 +0.30(+0.49%)
Sep 08, 2017 61.24 61.78 61.13 61.63 1,814,212 +0.30(+0.49%)
Sep 07, 2017 61.03 61.45 60.94 61.33 2,752,002 +0.44(+0.72%)
Sep 06, 2017 61.67 60.84 60.89 2,999,978 -0.66(-1.07%)
Sep 05, 2017 61.19 61.55 60.92 61.54 3,401,069 +0.46(+0.75%)
Sep 01, 2017 61.34 61.43 60.86 61.09 2,101,474 -0.07(-0.12%)
Aug 31, 2017 61.36 61.43 61.15 61.16 3,355,685 -0.10(-0.16%)
Aug 30, 2017 61.44 61.49 61.22 61.26 1,633,446 -0.16(-0.26%)
Aug 29, 2017 61.60 61.71 61.31 61.42 2,105,480 -0.13(-0.22%)
Aug 28, 2017 61.26 61.56 61.13 61.55 2,128,616 +0.44(+0.72%)
Aug 25, 2017 61.23 61.28 60.98 61.11 2,489,341 +0.15(+0.25%)
Aug 24, 2017 60.87 61.19 60.71 60.96 2,555,858 +0.07(+0.11%)
Aug 23, 2017 60.44 60.97 60.43 60.90 2,865,110 +0.42(+0.69%)
Aug 22, 2017 60.34 60.53 60.16 60.48 2,358,447 +0.12(+0.19%)
Aug 21, 2017 60.00 60.45 59.92 60.36 2,177,143 +0.42(+0.71%)
Aug 18, 2017 59.75 60.33 59.57 59.94 3,456,757 +0.13(+0.22%)
Aug 17, 2017 59.80 60.02 59.62 59.81 3,995,017 -0.02(-0.03%)
Aug 16, 2017 59.41 59.84 59.29 59.82 2,037,381 +0.42(+0.70%)
Aug 15, 2017 58.79 59.42 58.74 59.41 1,552,154 +0.39(+0.66%)
Aug 14, 2017 58.64 59.10 58.53 59.02 2,245,441 +0.41(+0.69%)
Aug 11, 2017 59.26 59.26 58.45 58.61 2,416,906 -0.66(-1.12%)
Aug 10, 2017 58.85 59.32 58.60 59.28 2,472,088 +0.33(+0.56%)
Aug 09, 2017 59.48 59.48 58.86 58.94 3,000,261 -0.32(-0.55%)
Aug 08, 2017 58.81 59.30 58.61 59.27 2,886,939 +0.46(+0.78%)
Aug 07, 2017 58.39 58.81 58.19 58.81 2,436,314 +0.42(+0.72%)
Aug 04, 2017 58.47 58.53 57.93 58.39 2,281,523 -0.26(-0.45%)
Aug 03, 2017 58.28 58.65 58.17 58.65 2,178,424 +0.22(+0.38%)
Aug 02, 2017 57.97 58.51 57.73 58.43 1,705,643 +0.26(+0.44%)
Aug 01, 2017 58.15 58.35 57.97 58.18 1,977,432 +0.07(+0.11%)
Jul 31, 2017 58.04 58.24 57.69 58.11 2,759,976 +0.09(+0.16%)
Jul 28, 2017 58.18 58.33 57.69 58.02 3,120,873 -0.20(-0.34%)
Jul 27, 2017 57.15 58.32 57.14 58.22 5,102,395 +1.01(+1.76%)
Jul 26, 2017 56.59 57.26 56.50 57.21 2,382,798 +0.50(+0.89%)
Jul 25, 2017 57.02 57.10 56.60 56.71 1,959,396 -0.29(-0.51%)
Jul 24, 2017 57.67 57.67 56.76 57.00 5,012,846 -0.65(-1.13%)
Jul 21, 2017 56.63 57.66 56.58 57.65 3,547,391 +1.05(+1.86%)
Jul 20, 2017 56.65 56.71 56.36 56.59 4,577,678 +0.04(+0.07%)
Jul 19, 2017 56.39 56.65 56.37 56.55 3,618,969 +0.24(+0.42%)
Jul 18, 2017 56.54 56.69 56.30 56.31 3,303,495 -0.16(-0.28%)
Jul 17, 2017 56.22 56.57 56.12 56.47 3,502,226 +0.31(+0.56%)
Jul 14, 2017 56.63 56.75 56.11 56.16 5,948,675 -0.09(-0.16%)
Jul 13, 2017 56.76 56.92 56.25 56.25 4,235,479 -0.58(-1.03%)
Jul 12, 2017 57.17 57.28 56.82 56.83 2,777,209 +0.12(+0.22%)
Jul 11, 2017 56.84 56.88 56.57 56.71 2,201,885 -0.04(-0.07%)
Jul 10, 2017 57.17 57.23 56.75 56.75 1,902,997 -0.21(-0.38%)
Jul 07, 2017 56.85 57.18 56.70 56.97 2,121,250 +0.11(+0.19%)
Jul 06, 2017 56.59 56.97 56.40 56.86 2,607,262 +0.16(+0.29%)
Jul 05, 2017 56.88 56.92 56.53 56.69 3,320,859 -0.15(-0.26%)
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.