Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 63.70 63.75 63.68 63.74 3,270,833 +0.03(+0.05%)
Oct 30, 2017 63.75 63.62 63.70 3,561,552 -0.02(-0.03%)
Oct 27, 2017 63.60 63.74 63.55 63.72 5,041,397 +0.15(+0.24%)
Oct 26, 2017 63.63 63.70 63.53 63.56 6,296,446 -0.09(-0.13%)
Oct 25, 2017 63.77 63.78 63.58 63.65 6,567,454 -0.21(-0.32%)
Oct 24, 2017 63.84 63.89 63.80 63.86 5,614,922 +0.05(+0.08%)
Oct 23, 2017 63.90 63.92 63.80 63.80 1,796,120 -0.07(-0.11%)
Oct 20, 2017 63.84 63.91 63.80 63.87 1,898,630 +0.05(+0.08%)
Oct 19, 2017 63.77 63.84 63.72 63.82 2,040,852 +0.03(+0.05%)
Oct 18, 2017 63.75 63.84 63.75 63.79 3,250,839 +0.03(+0.05%)
Oct 17, 2017 63.62 63.77 63.62 63.75 3,351,515 +0.10(+0.16%)
Oct 16, 2017 63.63 63.67 63.60 63.65 2,911,392 +0.02(+0.03%)
Oct 13, 2017 63.67 63.67 63.56 63.63 4,139,569 +0.03(+0.05%)
Oct 12, 2017 63.65 63.65 63.58 63.60 2,914,835 -0.05(-0.08%)
Oct 11, 2017 63.68 63.72 63.63 63.65 2,893,071 -0.09(-0.13%)
Oct 10, 2017 63.72 63.75 63.63 63.74 5,963,708 +0.05(+0.08%)
Oct 09, 2017 63.68 63.72 63.63 63.68 732,246 +0.05(+0.08%)
Oct 06, 2017 63.65 63.72 63.58 63.63 5,058,565 -0.09(-0.13%)
Oct 05, 2017 63.63 63.72 63.62 63.72 3,824,289 +0.09(+0.13%)
Oct 04, 2017 63.70 63.70 63.60 63.63 3,303,161 -0.10(-0.16%)
Oct 03, 2017 63.58 63.74 63.58 63.74 4,207,461 +0.12(+0.19%)
Oct 02, 2017 63.65 63.65 63.53 63.62 5,107,766 +0.55(+0.87%)
Sep 29, 2017 63.03 63.07 62.97 63.07 3,984,466 +0.05(+0.08%)
Sep 28, 2017 62.98 63.04 62.97 63.02 2,691,845 +0.00(+0.00%)
Sep 27, 2017 63.00 63.03 62.93 63.02 2,263,906 +0.03(+0.05%)
Sep 26, 2017 62.97 63.05 62.95 62.98 2,771,060 +0.07(+0.11%)
Sep 25, 2017 62.86 62.93 62.84 62.91 3,234,112 +0.05(+0.08%)
Sep 22, 2017 62.81 62.86 62.78 62.86 3,058,936 +0.08(+0.13%)
Sep 21, 2017 62.91 62.91 62.76 62.78 2,818,109 -0.10(-0.16%)
Sep 20, 2017 62.86 62.93 62.76 62.88 5,243,008 -0.02(-0.03%)
Sep 19, 2017 62.83 62.90 62.76 62.90 2,430,416 +0.10(+0.16%)
Sep 18, 2017 62.81 62.86 62.75 62.80 6,534,511 -0.02(-0.03%)
Sep 15, 2017 62.75 62.85 62.73 62.81 2,841,624 +0.02(+0.03%)
Sep 14, 2017 62.68 62.81 62.64 62.80 3,677,579 +0.14(+0.22%)
Sep 13, 2017 62.64 62.69 62.61 62.66 5,558,291 -0.03(-0.05%)
Sep 12, 2017 62.63 62.71 62.59 62.69 5,115,596 +0.08(+0.13%)
Sep 11, 2017 62.56 62.69 62.54 62.61 4,351,034 +0.20(+0.32%)
Sep 08, 2017 62.59 62.62 62.41 62.41 4,396,471 -0.19(-0.30%)
Sep 07, 2017 62.66 62.68 62.59 62.59 3,068,080 +0.02(+0.03%)
Sep 06, 2017 62.66 62.73 62.56 62.58 4,982,832 -0.05(-0.08%)
Sep 05, 2017 62.68 62.69 62.53 62.63 6,037,361 -0.08(-0.13%)
Sep 01, 2017 62.63 62.73 62.63 62.71 5,635,254 +0.58(+0.93%)
Aug 31, 2017 62.02 62.13 62.00 62.13 6,198,773 +0.15(+0.24%)
Aug 30, 2017 61.88 62.00 61.85 61.98 7,941,238 +0.13(+0.22%)
Aug 29, 2017 61.77 61.88 61.73 61.85 3,443,068 -0.07(-0.11%)
Aug 28, 2017 61.92 61.93 61.85 61.92 2,710,553 +0.00(+0.00%)
Aug 25, 2017 61.82 61.92 61.80 61.92 3,580,697 +0.13(+0.22%)
Aug 24, 2017 61.77 61.80 61.67 61.78 3,255,409 +0.08(+0.14%)
Aug 23, 2017 61.62 61.75 61.62 61.70 3,266,895 -0.03(-0.05%)
Aug 22, 2017 61.52 61.78 61.52 61.73 5,851,584 +0.28(+0.46%)
Aug 21, 2017 61.40 61.50 61.38 61.45 3,729,354 +0.07(+0.11%)
Aug 18, 2017 61.40 61.53 61.28 61.38 7,313,385 +0.05(+0.08%)
Aug 17, 2017 61.63 61.63 61.23 61.33 8,015,094 -0.32(-0.51%)
Aug 16, 2017 61.63 61.73 61.63 61.65 4,248,083 +0.00(+0.00%)
Aug 15, 2017 61.62 61.68 61.57 61.65 6,808,022 +0.07(+0.11%)
Aug 14, 2017 61.55 61.72 61.55 61.58 5,805,334 +0.27(+0.44%)
Aug 11, 2017 61.32 61.38 61.25 61.32 9,259,313 +0.15(+0.25%)
Aug 10, 2017 61.52 61.53 61.17 61.17 12,464,420 -0.43(-0.70%)
Aug 09, 2017 61.77 61.77 61.55 61.60 10,539,686 -0.27(-0.43%)
Aug 08, 2017 62.07 62.08 61.77 61.87 7,520,623 -0.18(-0.30%)
Aug 07, 2017 62.10 62.10 62.02 62.05 2,510,316 -0.02(-0.03%)
Aug 04, 2017 62.05 62.10 62.02 62.07 9,300,947 +0.02(+0.03%)
Aug 03, 2017 62.17 62.17 62.03 62.05 6,119,646 -0.15(-0.24%)
Aug 02, 2017 62.17 62.25 62.13 62.20 3,634,559 +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.