Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 62.15 62.22 62.12 62.20 5,362,171 +0.65(+1.05%)
Jul 31, 2017 61.54 61.64 61.50 61.55 3,997,247 -0.02(-0.03%)
Jul 28, 2017 61.57 61.57 61.49 61.57 3,843,206 +0.00(+0.00%)
Jul 27, 2017 61.60 61.62 61.46 61.57 5,282,849 -0.02(-0.03%)
Jul 26, 2017 61.60 61.65 61.52 61.59 2,907,704 +0.08(+0.13%)
Jul 25, 2017 61.54 61.56 61.49 61.50 2,286,246 +0.02(+0.03%)
Jul 24, 2017 61.47 61.49 61.37 61.49 1,882,609 +0.07(+0.11%)
Jul 21, 2017 61.47 61.48 61.39 61.42 7,356,339 -0.07(-0.11%)
Jul 20, 2017 61.49 61.52 61.41 61.49 3,470,294 +0.07(+0.11%)
Jul 19, 2017 61.36 61.47 61.36 61.42 3,791,617 +0.10(+0.16%)
Jul 18, 2017 61.26 61.36 61.21 61.32 6,723,583 +0.08(+0.13%)
Jul 17, 2017 61.27 61.27 61.19 61.24 4,228,475 +0.03(+0.05%)
Jul 14, 2017 61.09 61.26 61.06 61.21 10,193,924 +0.12(+0.19%)
Jul 13, 2017 61.06 61.09 60.99 61.09 7,801,104 +0.05(+0.08%)
Jul 12, 2017 60.90 61.06 60.90 61.04 10,734,175 +0.35(+0.57%)
Jul 11, 2017 60.75 60.76 60.63 60.70 5,077,656 -0.03(-0.05%)
Jul 10, 2017 60.63 60.76 60.63 60.73 6,042,457 +0.12(+0.19%)
Jul 07, 2017 60.63 60.71 60.53 60.62 12,363,673 -0.07(-0.11%)
Jul 06, 2017 60.85 60.85 60.57 60.68 9,944,876 -0.15(-0.24%)
Jul 05, 2017 60.95 61.01 60.81 60.83 6,603,061 -0.08(-0.14%)
Jul 03, 2017 61.04 61.09 60.90 60.91 3,285,684 +0.52(+0.86%)
Jun 30, 2017 60.35 60.43 60.25 60.40 3,287,157 +0.13(+0.22%)
Jun 29, 2017 60.38 60.41 60.15 60.27 8,524,484 -0.11(-0.19%)
Jun 28, 2017 60.30 60.41 60.18 60.38 7,615,380 +0.21(+0.35%)
Jun 27, 2017 60.33 60.33 60.15 60.17 6,891,943 -0.15(-0.24%)
Jun 26, 2017 60.23 60.38 60.18 60.31 7,062,132 +0.08(+0.13%)
Jun 23, 2017 60.04 60.23 60.01 60.23 4,375,818 +0.23(+0.38%)
Jun 22, 2017 59.88 60.02 59.88 60.01 12,341,587 +0.15(+0.24%)
Jun 21, 2017 60.27 60.27 59.83 59.86 12,136,353 -0.37(-0.62%)
Jun 20, 2017 60.33 60.38 60.22 60.23 5,629,052 -0.18(-0.30%)
Jun 19, 2017 60.33 60.46 60.33 60.41 4,994,364 +0.23(+0.38%)
Jun 16, 2017 60.40 60.40 60.18 60.18 5,542,942 -0.16(-0.27%)
Jun 15, 2017 60.36 60.41 60.31 60.35 5,073,484 -0.15(-0.24%)
Jun 14, 2017 60.57 60.61 60.43 60.49 4,580,424 -0.03(-0.05%)
Jun 13, 2017 60.44 60.54 60.44 60.53 3,643,021 +0.08(+0.13%)
Jun 12, 2017 60.28 60.46 60.28 60.44 3,207,235 +0.16(+0.27%)
Jun 09, 2017 60.33 60.40 60.20 60.28 4,659,157 -0.03(-0.05%)
Jun 08, 2017 60.23 60.35 60.13 60.31 4,889,813 +0.03(+0.05%)
Jun 07, 2017 60.36 60.43 60.16 60.28 7,611,351 -0.13(-0.22%)
Jun 06, 2017 60.41 60.47 60.36 60.41 3,891,505 -0.08(-0.13%)
Jun 05, 2017 60.53 60.53 60.44 60.49 3,435,848 -0.03(-0.05%)
Jun 02, 2017 60.53 60.53 60.44 60.53 5,247,059 +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.