Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 63.91 64.09 63.04 63.09 353,954 -0.37(-0.59%)
Aug 30, 2017 62.52 63.78 62.11 63.46 360,034 +0.81(+1.29%)
Aug 29, 2017 61.48 62.90 61.22 62.65 322,738 +0.59(+0.95%)
Aug 28, 2017 61.92 62.16 61.32 62.06 623,008 +0.31(+0.51%)
Aug 25, 2017 61.95 62.11 61.56 61.75 615,462 +0.18(+0.30%)
Aug 24, 2017 62.36 62.36 61.52 61.56 386,714 -0.67(-1.08%)
Aug 23, 2017 61.38 62.53 61.07 62.23 535,305 +0.48(+0.78%)
Aug 22, 2017 60.74 61.79 60.68 61.76 362,766 +1.30(+2.15%)
Aug 21, 2017 60.55 60.99 60.43 60.46 338,445 +0.08(+0.13%)
Aug 18, 2017 60.14 60.88 59.64 60.38 412,892 +0.17(+0.29%)
Aug 17, 2017 61.91 61.91 60.16 60.20 442,259 -2.13(-3.41%)
Aug 16, 2017 61.09 62.51 61.07 62.33 509,476 +1.62(+2.67%)
Aug 15, 2017 61.45 61.84 60.23 60.71 292,416 -0.59(-0.96%)
Aug 14, 2017 61.22 61.57 60.80 61.30 344,863 +0.50(+0.83%)
Aug 11, 2017 61.12 61.99 60.70 60.80 453,317 -1.00(-1.62%)
Aug 10, 2017 62.32 62.59 61.79 61.80 381,727 -0.81(-1.30%)
Aug 09, 2017 62.90 62.90 62.22 62.61 418,144 -0.54(-0.85%)
Aug 08, 2017 63.38 64.07 62.56 63.15 307,655 -0.22(-0.34%)
Aug 07, 2017 63.22 63.83 63.20 63.37 749,611 +0.63(+1.01%)
Aug 04, 2017 62.48 63.12 62.41 62.74 327,359 +0.40(+0.64%)
Aug 03, 2017 62.29 62.66 62.15 62.34 401,007 -0.01(-0.01%)
Aug 02, 2017 61.84 62.67 61.84 62.35 463,464 +0.10(+0.15%)
Aug 01, 2017 62.85 62.85 62.13 62.25 544,713 -0.38(-0.61%)
Jul 31, 2017 62.43 62.74 62.17 62.63 678,940 +0.53(+0.85%)
Jul 28, 2017 63.91 63.91 61.74 62.10 730,624 -2.28(-3.54%)
Jul 27, 2017 64.92 65.57 64.07 64.38 796,170 +0.42(+0.65%)
Jul 26, 2017 66.05 66.05 63.20 63.96 1,112,713 -2.00(-3.03%)
Jul 25, 2017 65.25 66.31 65.24 65.96 659,333 +1.57(+2.43%)
Jul 24, 2017 65.06 65.10 64.32 64.40 526,942 -0.60(-0.92%)
Jul 21, 2017 65.26 65.52 64.92 64.99 415,459 -0.40(-0.61%)
Jul 20, 2017 64.88 65.51 64.24 65.39 635,195 +0.51(+0.79%)
Jul 19, 2017 64.06 65.08 63.62 64.88 1,056,209 +0.60(+0.93%)
Jul 18, 2017 64.92 64.99 63.94 64.28 607,318 -0.64(-0.99%)
Jul 17, 2017 63.97 65.10 63.63 64.93 546,208 +1.28(+2.01%)
Jul 14, 2017 64.22 64.22 63.45 63.64 338,050 -0.41(-0.64%)
Jul 13, 2017 63.33 64.51 62.74 64.05 704,995 +0.94(+1.49%)
Jul 12, 2017 63.71 64.16 62.97 63.11 754,294 -0.06(-0.10%)
Jul 11, 2017 62.93 63.42 62.75 63.17 704,888 +0.42(+0.66%)
Jul 10, 2017 62.60 63.70 61.92 62.75 716,063 -0.03(-0.04%)
Jul 07, 2017 63.55 64.01 61.76 62.78 398,270 -0.65(-1.02%)
Jul 06, 2017 63.41 64.10 63.15 63.43 503,501 -0.07(-0.11%)
Jul 05, 2017 63.91 64.06 62.33 63.50 495,138 -0.33(-0.52%)
Jul 03, 2017 63.20 64.07 63.09 63.83 277,877 +0.80(+1.28%)
Jun 30, 2017 63.68 64.54 63.00 63.02 708,674 -0.25(-0.40%)
Jun 29, 2017 63.26 63.85 62.75 63.27 673,702 +0.27(+0.43%)
Jun 28, 2017 61.96 63.34 61.67 63.00 738,188 +1.77(+2.88%)
Jun 27, 2017 62.19 62.76 61.24 61.24 536,913 -0.49(-0.80%)
Jun 26, 2017 62.03 62.13 60.85 61.73 460,697 -0.10(-0.15%)
Jun 23, 2017 62.10 62.42 61.35 61.83 933,722 +0.40(+0.65%)
Jun 22, 2017 61.16 61.51 60.58 61.43 537,865 +0.43(+0.71%)
Jun 21, 2017 60.45 61.35 59.99 61.00 940,163 +0.55(+0.90%)
Jun 20, 2017 60.63 61.96 60.17 60.45 1,087,708 -2.31(-3.68%)
Jun 19, 2017 63.18 63.93 62.69 62.76 384,963 +0.06(+0.10%)
Jun 16, 2017 61.74 62.70 61.45 62.70 1,096,664 +0.57(+0.92%)
Jun 15, 2017 63.98 64.04 61.89 62.13 856,687 -2.41(-3.74%)
Jun 14, 2017 66.42 66.42 64.15 64.54 654,561 -1.74(-2.62%)
Jun 13, 2017 66.51 67.51 66.21 66.28 459,967 -0.04(-0.07%)
Jun 12, 2017 65.37 66.66 65.17 66.33 634,021 +0.96(+1.47%)
Jun 09, 2017 65.49 65.83 64.56 65.37 630,873 +0.09(+0.13%)
Jun 08, 2017 63.16 65.76 63.02 65.28 775,702 +1.98(+3.13%)
Jun 07, 2017 63.73 64.41 62.82 63.30 580,326 -0.16(-0.25%)
Jun 06, 2017 64.60 64.60 63.33 63.45 667,196 -1.22(-1.89%)
Jun 05, 2017 64.28 65.07 64.00 64.67 380,101 +0.31(+0.48%)
Jun 02, 2017 64.60 64.80 64.05 64.36 604,095 -0.34(-0.52%)
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.