Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.78 60.89 59.52 59.60 2,113,224 +0.07(+0.11%)
Oct 30, 2017 59.69 59.69 58.75 59.53 2,300,614 -0.38(-0.63%)
Oct 27, 2017 59.74 60.16 59.41 59.91 2,702,803 -0.42(-0.70%)
Oct 26, 2017 60.10 60.74 59.81 60.33 1,730,050 +0.40(+0.67%)
Oct 25, 2017 60.08 60.38 59.42 59.93 2,518,504 -0.47(-0.78%)
Oct 24, 2017 60.40 60.79 60.21 60.40 2,152,617 +0.03(+0.05%)
Oct 23, 2017 60.22 60.93 60.05 60.37 2,014,609 +0.08(+0.12%)
Oct 20, 2017 59.80 60.38 59.52 60.29 2,487,041 +0.79(+1.33%)
Oct 19, 2017 59.47 59.72 59.07 59.51 1,887,157 +0.07(+0.11%)
Oct 18, 2017 59.35 59.66 59.01 59.44 1,982,247 +0.08(+0.13%)
Oct 17, 2017 59.14 59.70 59.01 59.36 1,900,197 +0.31(+0.52%)
Oct 16, 2017 59.17 59.51 58.52 59.05 2,371,412 -0.20(-0.33%)
Oct 13, 2017 59.51 59.71 59.05 59.25 2,996,324 -0.15(-0.25%)
Oct 12, 2017 60.59 60.70 59.29 59.40 3,466,743 -1.19(-1.97%)
Oct 11, 2017 60.98 61.20 60.44 60.59 2,934,186 -0.27(-0.45%)
Oct 10, 2017 61.29 61.50 60.64 60.87 1,876,953 -0.42(-0.69%)
Oct 09, 2017 61.92 61.92 61.08 61.29 1,350,880 -0.66(-1.06%)
Oct 06, 2017 61.33 62.11 61.32 61.95 2,541,126 +0.43(+0.70%)
Oct 05, 2017 61.22 61.63 61.06 61.51 2,372,555 +0.28(+0.46%)
Oct 04, 2017 61.03 61.37 60.40 61.23 3,501,288 +0.30(+0.49%)
Oct 03, 2017 60.59 61.16 60.50 60.93 1,891,156 +0.21(+0.34%)
Oct 02, 2017 60.40 60.94 59.82 60.73 2,671,022 +0.11(+0.19%)
Sep 29, 2017 60.94 61.21 60.55 60.61 2,664,984 -0.22(-0.35%)
Sep 28, 2017 60.60 60.88 59.82 60.83 4,499,712 -0.04(-0.06%)
Sep 27, 2017 61.30 60.87 4,951,671 +0.99(+1.65%)
Sep 26, 2017 59.15 60.02 58.83 59.88 3,890,044 +0.87(+1.48%)
Sep 25, 2017 58.85 59.68 58.67 59.01 4,112,597 +1.85(+3.24%)
Sep 22, 2017 56.91 57.33 56.61 57.16 1,751,899 -0.02(-0.03%)
Sep 21, 2017 57.36 57.51 56.93 57.18 2,505,693 -0.01(-0.02%)
Sep 20, 2017 57.54 57.67 56.91 57.19 1,861,000 -0.22(-0.38%)
Sep 19, 2017 57.15 57.45 56.97 57.40 3,251,605 +0.32(+0.56%)
Sep 18, 2017 57.08 57.24 56.28 57.08 2,528,640 +0.09(+0.16%)
Sep 15, 2017 57.15 56.32 56.99 3,758,688 +0.10(+0.18%)
Sep 14, 2017 57.52 57.67 56.60 56.89 2,983,784 -0.76(-1.32%)
Sep 13, 2017 57.04 58.11 57.04 57.65 3,136,170 +0.69(+1.22%)
Sep 12, 2017 55.84 57.64 55.56 56.95 3,590,160 +1.31(+2.36%)
Sep 11, 2017 55.01 55.74 54.77 55.64 2,959,506 +0.70(+1.28%)
Sep 08, 2017 54.92 55.12 54.32 54.93 2,221,478 -0.03(-0.05%)
Sep 07, 2017 55.73 55.97 54.56 54.96 3,134,103 -0.56(-1.01%)
Sep 06, 2017 55.23 56.04 55.23 55.53 3,114,993 +0.30(+0.54%)
Sep 05, 2017 55.00 55.58 54.95 55.23 3,117,614 +0.07(+0.12%)
Sep 01, 2017 54.91 55.49 54.91 55.16 2,939,377 +0.44(+0.80%)
Aug 31, 2017 54.77 55.11 54.44 54.72 3,599,742 +0.02(+0.03%)
Aug 30, 2017 54.99 55.16 54.34 54.70 3,395,973 -0.24(-0.44%)
Aug 29, 2017 54.87 55.37 54.25 54.94 2,829,993 -0.31(-0.56%)
Aug 28, 2017 55.66 55.74 55.01 55.25 2,953,032 -0.34(-0.61%)
Aug 25, 2017 54.66 55.86 54.66 55.59 6,716,320 +0.98(+1.80%)
Aug 24, 2017 55.57 56.92 54.43 54.61 4,522,085 -0.55(-1.00%)
Aug 23, 2017 55.26 55.53 54.93 55.16 3,359,058 -0.25(-0.46%)
Aug 22, 2017 55.05 55.46 54.92 55.41 3,570,251 +0.59(+1.08%)
Aug 21, 2017 55.19 55.37 54.06 54.82 5,637,165 -0.43(-0.78%)
Aug 18, 2017 54.98 55.70 54.29 55.25 15,104,356 +5.33(+10.67%)
Aug 17, 2017 50.48 50.89 49.80 49.93 5,873,342 -0.97(-1.91%)
Aug 16, 2017 50.44 50.98 49.98 50.90 3,860,585 +1.25(+2.53%)
Aug 15, 2017 51.18 51.26 49.48 49.65 7,978,229 -1.63(-3.18%)
Aug 14, 2017 52.34 52.65 51.15 51.27 3,692,944 -0.74(-1.42%)
Aug 11, 2017 51.36 52.37 51.30 52.01 2,770,593 +0.71(+1.39%)
Aug 10, 2017 52.15 52.17 51.18 51.30 3,564,404 -1.16(-2.21%)
Aug 09, 2017 52.31 52.49 51.51 52.46 3,581,566 +0.11(+0.21%)
Aug 08, 2017 51.98 53.00 51.98 52.35 3,295,842 +0.49(+0.94%)
Aug 07, 2017 52.07 52.44 51.61 51.86 2,387,493 -0.43(-0.82%)
Aug 04, 2017 52.37 51.36 52.29 2,564,569 +0.93(+1.80%)
Aug 03, 2017 52.08 52.42 51.05 51.37 3,320,942 -0.73(-1.40%)
Aug 02, 2017 52.03 52.33 51.69 52.10 2,640,405 +0.05(+0.09%)
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.