Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 62.15 62.22 62.12 62.20 5,362,385 +0.65(+1.05%)
Jul 31, 2017 61.54 61.63 61.50 61.55 3,997,408 -0.02(-0.03%)
Jul 28, 2017 61.57 61.57 61.49 61.57 3,843,361 +0.00(+0.00%)
Jul 27, 2017 61.60 61.62 61.45 61.57 5,283,061 -0.02(-0.03%)
Jul 26, 2017 61.60 61.65 61.52 61.58 2,907,821 +0.08(+0.13%)
Jul 25, 2017 61.54 61.56 61.49 61.50 2,286,338 +0.02(+0.03%)
Jul 24, 2017 61.47 61.49 61.37 61.49 1,882,684 +0.07(+0.11%)
Jul 21, 2017 61.47 61.48 61.39 61.42 7,356,634 -0.07(-0.11%)
Jul 20, 2017 61.49 61.52 61.41 61.49 3,470,433 +0.07(+0.11%)
Jul 19, 2017 61.35 61.47 61.35 61.42 3,791,769 +0.10(+0.16%)
Jul 18, 2017 61.26 61.35 61.21 61.32 6,723,853 +0.08(+0.13%)
Jul 17, 2017 61.27 61.27 61.19 61.24 4,228,645 +0.03(+0.05%)
Jul 14, 2017 61.09 61.26 61.06 61.21 10,194,333 +0.12(+0.19%)
Jul 13, 2017 61.06 61.09 60.99 61.09 7,801,417 +0.05(+0.08%)
Jul 12, 2017 60.89 61.06 60.89 61.04 10,734,606 +0.35(+0.57%)
Jul 11, 2017 60.75 60.76 60.63 60.70 5,077,860 -0.03(-0.05%)
Jul 10, 2017 60.63 60.76 60.63 60.73 6,042,699 +0.12(+0.19%)
Jul 07, 2017 60.63 60.71 60.53 60.61 12,364,169 -0.07(-0.11%)
Jul 06, 2017 60.84 60.84 60.56 60.68 9,945,275 -0.15(-0.24%)
Jul 05, 2017 60.94 61.01 60.81 60.83 6,603,326 -0.08(-0.14%)
Jul 03, 2017 61.04 61.09 60.89 60.91 3,285,816 +0.52(+0.86%)
Jun 30, 2017 60.34 60.43 60.25 60.39 3,287,289 +0.13(+0.22%)
Jun 29, 2017 60.38 60.41 60.15 60.26 8,524,825 -0.11(-0.19%)
Jun 28, 2017 60.30 60.41 60.18 60.38 7,615,684 +0.21(+0.35%)
Jun 27, 2017 60.33 60.33 60.15 60.17 6,892,218 -0.15(-0.24%)
Jun 26, 2017 60.23 60.38 60.18 60.31 7,062,414 +0.08(+0.13%)
Jun 23, 2017 60.04 60.23 60.00 60.23 4,375,993 +0.23(+0.38%)
Jun 22, 2017 59.87 60.02 59.87 60.00 12,342,080 +0.15(+0.24%)
Jun 21, 2017 60.26 60.26 59.82 59.86 12,136,838 -0.37(-0.62%)
Jun 20, 2017 60.33 60.38 60.21 60.23 5,629,277 -0.18(-0.30%)
Jun 19, 2017 60.33 60.46 60.33 60.41 4,994,563 +0.23(+0.38%)
Jun 16, 2017 60.39 60.39 60.18 60.18 5,543,164 -0.16(-0.27%)
Jun 15, 2017 60.36 60.41 60.31 60.34 5,073,687 -0.15(-0.24%)
Jun 14, 2017 60.57 60.60 60.43 60.49 4,580,607 -0.03(-0.05%)
Jun 13, 2017 60.44 60.54 60.44 60.52 3,643,167 +0.08(+0.13%)
Jun 12, 2017 60.28 60.46 60.28 60.44 3,207,363 +0.16(+0.27%)
Jun 09, 2017 60.33 60.39 60.20 60.28 4,659,343 -0.03(-0.05%)
Jun 08, 2017 60.23 60.34 60.13 60.31 4,890,009 +0.03(+0.05%)
Jun 07, 2017 60.36 60.43 60.16 60.28 7,611,655 -0.13(-0.22%)
Jun 06, 2017 60.41 60.47 60.36 60.41 3,891,661 -0.08(-0.13%)
Jun 05, 2017 60.52 60.52 60.44 60.49 3,435,985 -0.03(-0.05%)
Jun 02, 2017 60.52 60.52 60.44 60.52 5,247,269 +0.03(+0.05%)
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.