Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 63.40 64.19 63.33 64.11 191,431 +1.31(+2.09%)
Sep 28, 2017 63.17 63.23 62.66 62.80 106,577 -0.94(-1.47%)
Sep 27, 2017 63.74 63.95 63.40 63.74 114,997 +0.04(+0.06%)
Sep 26, 2017 63.60 63.91 63.44 63.70 138,033 +1.25(+2.00%)
Sep 25, 2017 62.30 62.61 61.87 62.45 182,961 -0.36(-0.57%)
Sep 22, 2017 62.86 62.93 62.44 62.81 106,462 -0.51(-0.81%)
Sep 21, 2017 63.34 63.48 63.02 63.32 149,395 -0.01(-0.02%)
Sep 20, 2017 63.47 63.71 62.89 63.33 120,186 -0.05(-0.08%)
Sep 19, 2017 63.46 63.57 62.97 63.38 89,888 -0.09(-0.14%)
Sep 18, 2017 63.55 63.55 63.23 63.47 75,418 +0.08(+0.13%)
Sep 15, 2017 63.71 63.87 63.29 63.39 151,236 -0.30(-0.47%)
Sep 14, 2017 63.88 64.10 63.51 63.69 153,816 -0.77(-1.19%)
Sep 13, 2017 64.27 64.53 63.95 64.46 181,540 -0.24(-0.37%)
Sep 12, 2017 64.65 65.00 64.51 64.70 161,724 -0.42(-0.64%)
Sep 11, 2017 64.17 65.62 64.07 65.12 223,170 +0.78(+1.21%)
Sep 08, 2017 64.24 65.02 64.14 64.34 239,297 -0.18(-0.28%)
Sep 07, 2017 63.94 64.56 63.94 64.52 124,583 +0.39(+0.61%)
Sep 06, 2017 63.90 64.25 63.77 64.13 138,584 -0.53(-0.82%)
Sep 05, 2017 64.73 65.10 64.30 64.66 140,991 -0.48(-0.74%)
Sep 01, 2017 64.87 65.35 64.82 65.14 192,633 +0.82(+1.27%)
Aug 31, 2017 64.15 64.50 64.12 64.32 103,250 +0.15(+0.23%)
Aug 30, 2017 64.00 64.34 63.91 64.17 97,885 +0.07(+0.11%)
Aug 29, 2017 63.79 64.18 63.18 64.10 97,210 -0.01(-0.02%)
Aug 28, 2017 64.08 64.21 63.81 64.11 109,698 -0.49(-0.76%)
Aug 25, 2017 64.68 65.00 64.46 64.60 94,775 +0.30(+0.47%)
Aug 24, 2017 62.66 64.85 62.61 64.30 340,434 +1.47(+2.34%)
Aug 23, 2017 62.26 63.13 62.16 62.83 72,155 +0.28(+0.45%)
Aug 22, 2017 62.25 62.55 62.08 62.55 70,181 +0.40(+0.64%)
Aug 21, 2017 61.81 62.33 61.81 62.15 75,504 +0.84(+1.37%)
Aug 18, 2017 61.35 61.45 61.15 61.31 214,778 +0.37(+0.61%)
Aug 17, 2017 61.82 61.82 60.94 60.94 78,699 -0.94(-1.52%)
Aug 16, 2017 62.53 62.53 61.87 61.88 67,485 -0.23(-0.37%)
Aug 15, 2017 62.40 62.40 61.81 62.11 74,660 -0.68(-1.08%)
Aug 14, 2017 63.54 63.54 62.73 62.79 79,156 -0.62(-0.98%)
Aug 11, 2017 62.91 63.55 62.85 63.41 55,880 +0.81(+1.29%)
Aug 10, 2017 63.92 63.92 62.54 62.60 83,930 -1.22(-1.91%)
Aug 09, 2017 64.19 64.19 63.46 63.82 78,082 -0.54(-0.84%)
Aug 08, 2017 64.41 64.67 64.22 64.36 61,026 +0.04(+0.06%)
Aug 07, 2017 64.58 64.59 64.20 64.32 80,174 -0.36(-0.56%)
Aug 04, 2017 64.53 64.72 64.18 64.68 54,268 +0.42(+0.65%)
Aug 03, 2017 64.58 64.65 64.21 64.26 70,811 -0.41(-0.63%)
Aug 02, 2017 64.42 64.86 64.20 64.67 141,133 -0.23(-0.35%)
Aug 01, 2017 65.12 65.26 64.90 64.90 101,517 +0.29(+0.45%)
Jul 31, 2017 64.35 64.68 64.33 64.61 125,014 +0.10(+0.16%)
Jul 28, 2017 64.50 64.52 63.83 64.51 72,510 -0.20(-0.31%)
Jul 27, 2017 65.07 65.07 64.30 64.71 103,933 -0.59(-0.90%)
Jul 26, 2017 64.88 65.43 64.60 65.30 156,583 +2.22(+3.52%)
Jul 25, 2017 63.00 63.30 62.92 63.08 60,274 +0.35(+0.56%)
Jul 24, 2017 62.98 62.98 62.46 62.73 56,626 +0.11(+0.18%)
Jul 21, 2017 63.12 63.12 62.48 62.62 63,530 -0.89(-1.40%)
Jul 20, 2017 63.68 63.06 63.51 76,530 -0.17(-0.27%)
Jul 19, 2017 63.32 63.78 63.27 63.68 88,799 +0.93(+1.48%)
Jul 18, 2017 62.79 62.89 62.57 62.75 58,442 +0.41(+0.66%)
Jul 17, 2017 62.61 62.66 62.26 62.34 66,324 -0.60(-0.95%)
Jul 14, 2017 62.60 63.08 62.57 62.94 60,379 +0.87(+1.40%)
Jul 13, 2017 61.81 62.31 61.81 62.07 111,825 +0.28(+0.45%)
Jul 12, 2017 61.73 62.05 61.47 61.79 134,969 +0.48(+0.78%)
Jul 11, 2017 61.00 61.42 60.96 61.31 72,460 +0.35(+0.57%)
Jul 10, 2017 61.25 61.25 60.69 60.96 99,334 -0.59(-0.96%)
Jul 07, 2017 61.68 61.79 61.17 61.55 100,659 -0.10(-0.16%)
Jul 06, 2017 62.24 62.41 61.65 61.65 123,820 -0.65(-1.04%)
Jul 05, 2017 62.93 63.04 62.22 62.30 153,994 +0.98(+1.60%)
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.