Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.90 60.13 59.70 60.00 784,864 +0.07(+0.12%)
Oct 30, 2017 59.69 60.42 59.63 59.93 537,803 +0.16(+0.28%)
Oct 27, 2017 59.89 60.10 59.55 59.76 462,615 -0.23(-0.38%)
Oct 26, 2017 59.75 60.15 59.53 59.99 595,492 +0.42(+0.71%)
Oct 25, 2017 60.02 60.15 59.42 59.57 431,851 -0.53(-0.88%)
Oct 24, 2017 60.12 60.49 59.97 60.10 491,640 +0.14(+0.24%)
Oct 23, 2017 60.00 60.19 59.72 59.96 449,803 +0.09(+0.14%)
Oct 20, 2017 60.59 60.59 59.81 59.87 422,686 -0.18(-0.29%)
Oct 19, 2017 59.22 60.10 59.22 60.05 391,950 +0.65(+1.10%)
Oct 18, 2017 59.42 59.75 59.30 59.39 321,389 +0.16(+0.27%)
Oct 17, 2017 59.56 59.70 59.17 59.23 457,286 -0.19(-0.33%)
Oct 16, 2017 59.35 59.79 59.18 59.43 456,205 +0.13(+0.22%)
Oct 13, 2017 59.43 59.67 59.15 59.30 725,364 -0.14(-0.24%)
Oct 12, 2017 59.65 59.65 59.15 59.44 457,776 -0.01(-0.01%)
Oct 11, 2017 59.66 59.66 59.16 59.44 499,074 -0.40(-0.67%)
Oct 10, 2017 59.83 60.05 59.57 59.85 345,528 +0.25(+0.42%)
Oct 09, 2017 59.89 60.07 59.40 59.60 509,808 -0.30(-0.50%)
Oct 06, 2017 59.92 60.34 59.68 59.90 691,712 -0.01(-0.02%)
Oct 05, 2017 59.53 60.01 59.42 59.91 612,442 +0.33(+0.55%)
Oct 04, 2017 59.53 59.70 59.23 59.58 836,614 -0.09(-0.14%)
Oct 03, 2017 59.31 59.69 59.25 59.66 815,274 +0.46(+0.79%)
Oct 02, 2017 58.81 59.23 58.45 59.20 430,889 +0.56(+0.95%)
Sep 29, 2017 58.76 59.11 58.47 58.64 551,582 -0.26(-0.44%)
Sep 28, 2017 58.50 58.91 58.20 58.91 473,312 +0.35(+0.59%)
Sep 27, 2017 58.80 58.80 58.38 58.56 750,930 +0.06(+0.11%)
Sep 26, 2017 58.22 58.60 57.67 58.50 461,606 +0.20(+0.35%)
Sep 25, 2017 57.86 58.38 57.72 58.29 462,119 +0.17(+0.29%)
Sep 22, 2017 57.85 58.14 57.85 58.12 467,801 +0.20(+0.35%)
Sep 21, 2017 58.08 58.48 57.87 57.92 482,111 -0.20(-0.34%)
Sep 20, 2017 57.79 58.17 57.45 58.12 609,561 +0.31(+0.54%)
Sep 19, 2017 57.51 58.04 57.51 57.81 589,792 +0.29(+0.50%)
Sep 18, 2017 57.20 57.68 57.11 57.52 827,497 +0.43(+0.75%)
Sep 15, 2017 55.99 57.09 55.96 57.09 2,610,827 +1.09(+1.95%)
Sep 14, 2017 56.50 56.50 55.83 55.99 779,140 -0.50(-0.88%)
Sep 13, 2017 56.72 56.86 56.23 56.49 693,640 -0.37(-0.66%)
Sep 12, 2017 56.76 56.92 56.13 56.86 411,799 +0.15(+0.27%)
Sep 11, 2017 56.97 57.54 56.48 56.71 888,818 +0.85(+1.52%)
Sep 08, 2017 54.02 56.04 54.02 55.86 1,023,677 +1.70(+3.14%)
Sep 07, 2017 55.24 55.24 53.96 54.16 866,438 -1.11(-2.01%)
Sep 06, 2017 55.39 55.73 55.23 55.27 565,427 -0.04(-0.07%)
Sep 05, 2017 57.51 57.54 55.28 55.31 925,674 -2.67(-4.60%)
Sep 01, 2017 57.84 58.38 57.83 57.98 343,161 +0.27(+0.46%)
Aug 31, 2017 57.78 57.91 57.47 57.71 528,946 +0.12(+0.21%)
Aug 30, 2017 57.36 57.74 57.33 57.60 331,051 +0.18(+0.32%)
Aug 29, 2017 57.26 57.71 57.26 57.41 533,756 -0.13(-0.23%)
Aug 28, 2017 58.00 58.00 57.37 57.54 550,742 -0.50(-0.86%)
Aug 25, 2017 57.71 58.32 57.66 58.04 824,982 +0.61(+1.06%)
Aug 24, 2017 58.02 58.02 57.42 57.44 532,853 -0.32(-0.56%)
Aug 23, 2017 57.79 58.11 57.71 57.76 383,361 -0.26(-0.44%)
Aug 22, 2017 57.90 58.05 57.67 58.02 284,661 +0.24(+0.41%)
Aug 21, 2017 57.64 57.90 57.44 57.78 276,769 +0.15(+0.26%)
Aug 18, 2017 57.85 58.16 57.57 57.63 553,808 -0.36(-0.62%)
Aug 17, 2017 58.90 59.17 57.93 57.99 727,230 -1.24(-2.09%)
Aug 16, 2017 59.42 59.65 59.15 59.22 836,617 -0.10(-0.17%)
Aug 15, 2017 59.34 59.52 58.98 59.32 654,907 +0.12(+0.20%)
Aug 14, 2017 58.98 59.30 58.78 59.21 546,981 +0.53(+0.91%)
Aug 11, 2017 58.57 59.36 58.57 58.67 522,742 -0.43(-0.73%)
Aug 10, 2017 59.35 59.69 59.06 59.10 603,643 -0.58(-0.97%)
Aug 09, 2017 59.09 59.71 58.96 59.68 794,903 +0.35(+0.58%)
Aug 08, 2017 59.40 59.75 59.13 59.34 697,739 -0.11(-0.19%)
Aug 07, 2017 59.42 59.60 59.24 59.45 801,160 +0.12(+0.21%)
Aug 04, 2017 59.25 59.02 59.32 416,588 +0.07(+0.12%)
Aug 03, 2017 59.58 59.70 58.86 59.25 703,490 -0.21(-0.35%)
Aug 02, 2017 58.60 59.85 58.41 59.46 688,842 +1.68(+2.91%)
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.