Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 63.70 63.76 63.68 63.74 3,270,702 +0.03(+0.05%)
Oct 30, 2017 63.76 63.62 63.70 3,561,409 -0.02(-0.03%)
Oct 27, 2017 63.60 63.74 63.55 63.72 5,041,195 +0.15(+0.24%)
Oct 26, 2017 63.64 63.70 63.53 63.57 6,296,194 -0.09(-0.13%)
Oct 25, 2017 63.77 63.78 63.58 63.65 6,567,191 -0.21(-0.32%)
Oct 24, 2017 63.84 63.89 63.81 63.86 5,614,697 +0.05(+0.08%)
Oct 23, 2017 63.90 63.93 63.81 63.81 1,796,048 -0.07(-0.11%)
Oct 20, 2017 63.84 63.91 63.81 63.88 1,898,554 +0.05(+0.08%)
Oct 19, 2017 63.77 63.84 63.72 63.82 2,040,770 +0.03(+0.05%)
Oct 18, 2017 63.76 63.84 63.76 63.79 3,250,708 +0.03(+0.05%)
Oct 17, 2017 63.62 63.77 63.62 63.76 3,351,380 +0.10(+0.16%)
Oct 16, 2017 63.64 63.67 63.60 63.65 2,911,275 +0.02(+0.03%)
Oct 13, 2017 63.67 63.67 63.57 63.64 4,139,403 +0.03(+0.05%)
Oct 12, 2017 63.65 63.65 63.58 63.60 2,914,719 -0.05(-0.08%)
Oct 11, 2017 63.69 63.72 63.64 63.65 2,892,955 -0.09(-0.13%)
Oct 10, 2017 63.72 63.76 63.64 63.74 5,963,469 +0.05(+0.08%)
Oct 09, 2017 63.69 63.72 63.64 63.69 732,216 +0.05(+0.08%)
Oct 06, 2017 63.65 63.72 63.58 63.64 5,058,362 -0.09(-0.13%)
Oct 05, 2017 63.64 63.72 63.62 63.72 3,824,136 +0.09(+0.13%)
Oct 04, 2017 63.70 63.70 63.60 63.64 3,303,029 -0.10(-0.16%)
Oct 03, 2017 63.58 63.74 63.58 63.74 4,207,293 +0.12(+0.19%)
Oct 02, 2017 63.65 63.65 63.53 63.62 5,107,561 +0.55(+0.87%)
Sep 29, 2017 63.04 63.07 62.98 63.07 3,984,307 +0.05(+0.08%)
Sep 28, 2017 62.98 63.04 62.97 63.02 2,691,738 +0.00(+0.00%)
Sep 27, 2017 63.00 63.04 62.93 63.02 2,263,815 +0.03(+0.05%)
Sep 26, 2017 62.97 63.05 62.95 62.98 2,770,950 +0.07(+0.11%)
Sep 25, 2017 62.87 62.93 62.84 62.92 3,233,983 +0.05(+0.08%)
Sep 22, 2017 62.82 62.87 62.78 62.87 3,058,814 +0.08(+0.13%)
Sep 21, 2017 62.92 62.92 62.76 62.78 2,817,996 -0.10(-0.16%)
Sep 20, 2017 62.87 62.93 62.76 62.88 5,242,799 -0.02(-0.03%)
Sep 19, 2017 62.83 62.90 62.76 62.90 2,430,319 +0.10(+0.16%)
Sep 18, 2017 62.82 62.87 62.75 62.80 6,534,250 -0.02(-0.03%)
Sep 15, 2017 62.75 62.85 62.73 62.82 2,841,511 +0.02(+0.03%)
Sep 14, 2017 62.68 62.82 62.65 62.80 3,677,432 +0.14(+0.22%)
Sep 13, 2017 62.65 62.70 62.61 62.66 5,558,070 -0.03(-0.05%)
Sep 12, 2017 62.63 62.71 62.60 62.70 5,115,392 +0.08(+0.13%)
Sep 11, 2017 62.56 62.70 62.55 62.61 4,350,861 +0.20(+0.32%)
Sep 08, 2017 62.60 62.62 62.41 62.41 4,396,295 -0.19(-0.30%)
Sep 07, 2017 62.66 62.68 62.60 62.60 3,067,958 +0.02(+0.03%)
Sep 06, 2017 62.66 62.73 62.56 62.58 4,982,633 -0.05(-0.08%)
Sep 05, 2017 62.68 62.70 62.53 62.63 6,037,120 -0.08(-0.13%)
Sep 01, 2017 62.63 62.73 62.63 62.71 5,635,029 +0.58(+0.93%)
Aug 31, 2017 62.02 62.14 62.00 62.14 6,198,526 +0.15(+0.24%)
Aug 30, 2017 61.89 62.00 61.85 61.99 7,940,921 +0.13(+0.22%)
Aug 29, 2017 61.77 61.89 61.74 61.85 3,442,930 -0.07(-0.11%)
Aug 28, 2017 61.92 61.94 61.85 61.92 2,710,445 +0.00(+0.00%)
Aug 25, 2017 61.82 61.92 61.80 61.92 3,580,554 +0.13(+0.22%)
Aug 24, 2017 61.77 61.80 61.67 61.79 3,255,279 +0.08(+0.14%)
Aug 23, 2017 61.62 61.75 61.62 61.70 3,266,765 -0.03(-0.05%)
Aug 22, 2017 61.52 61.79 61.52 61.74 5,851,350 +0.28(+0.46%)
Aug 21, 2017 61.40 61.51 61.39 61.45 3,729,205 +0.07(+0.11%)
Aug 18, 2017 61.40 61.54 61.29 61.39 7,313,093 +0.05(+0.08%)
Aug 17, 2017 61.64 61.64 61.24 61.34 8,014,774 -0.32(-0.51%)
Aug 16, 2017 61.64 61.74 61.64 61.65 4,247,914 +0.00(+0.00%)
Aug 15, 2017 61.63 61.69 61.57 61.65 6,807,750 +0.07(+0.11%)
Aug 14, 2017 61.55 61.72 61.55 61.59 5,805,102 +0.27(+0.44%)
Aug 11, 2017 61.32 61.39 61.25 61.32 9,258,943 +0.15(+0.25%)
Aug 10, 2017 61.52 61.54 61.17 61.17 12,463,922 -0.43(-0.70%)
Aug 09, 2017 61.77 61.77 61.55 61.60 10,539,265 -0.27(-0.43%)
Aug 08, 2017 62.07 62.09 61.77 61.87 7,520,323 -0.18(-0.30%)
Aug 07, 2017 62.10 62.10 62.02 62.05 2,510,216 -0.02(-0.03%)
Aug 04, 2017 62.05 62.10 62.02 62.07 9,300,575 +0.02(+0.03%)
Aug 03, 2017 62.17 62.17 62.04 62.05 6,119,402 -0.15(-0.24%)
Aug 02, 2017 62.17 62.25 62.14 62.20 3,634,413 +0.00(+0.00%)
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.