Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.24 59.46 59.04 59.34 793,677 +0.07(+0.12%)
Oct 30, 2017 59.03 59.75 58.96 59.26 543,842 +0.16(+0.28%)
Oct 27, 2017 59.22 59.43 58.89 59.10 467,809 -0.23(-0.38%)
Oct 26, 2017 59.08 59.48 58.87 59.32 602,179 +0.42(+0.71%)
Oct 25, 2017 59.36 59.49 58.76 58.91 436,700 -0.52(-0.88%)
Oct 24, 2017 59.45 59.82 59.31 59.43 497,160 +0.14(+0.24%)
Oct 23, 2017 59.34 59.52 59.06 59.29 454,854 +0.08(+0.14%)
Oct 20, 2017 59.91 59.91 59.15 59.21 427,432 -0.17(-0.29%)
Oct 19, 2017 58.56 59.43 58.56 59.38 396,351 +0.65(+1.10%)
Oct 18, 2017 58.76 59.09 58.64 58.73 324,998 +0.16(+0.27%)
Oct 17, 2017 58.90 59.04 58.51 58.58 462,421 -0.19(-0.33%)
Oct 16, 2017 58.69 59.12 58.52 58.77 461,327 +0.13(+0.22%)
Oct 13, 2017 58.77 59.01 58.50 58.64 733,509 -0.14(-0.24%)
Oct 12, 2017 58.99 58.99 58.49 58.78 462,917 -0.01(-0.01%)
Oct 11, 2017 59.00 59.00 58.50 58.78 504,678 -0.40(-0.67%)
Oct 10, 2017 59.16 59.38 58.91 59.18 349,408 +0.25(+0.42%)
Oct 09, 2017 59.23 59.40 58.74 58.94 515,533 -0.30(-0.50%)
Oct 06, 2017 59.25 59.67 59.01 59.23 699,479 -0.01(-0.02%)
Oct 05, 2017 58.87 59.34 58.76 59.24 619,319 +0.33(+0.55%)
Oct 04, 2017 58.87 59.04 58.58 58.92 846,008 -0.08(-0.14%)
Oct 03, 2017 58.65 59.02 58.59 59.00 824,429 +0.46(+0.79%)
Oct 02, 2017 58.16 58.58 57.80 58.54 435,728 +0.55(+0.95%)
Sep 29, 2017 58.11 58.46 57.82 57.99 557,775 -0.26(-0.44%)
Sep 28, 2017 57.85 58.25 57.55 58.25 478,627 +0.34(+0.59%)
Sep 27, 2017 58.15 58.15 57.73 57.91 759,362 +0.06(+0.11%)
Sep 26, 2017 57.57 57.95 57.03 57.85 466,790 +0.20(+0.35%)
Sep 25, 2017 57.21 57.73 57.08 57.65 467,309 +0.17(+0.29%)
Sep 22, 2017 57.21 57.49 57.21 57.48 473,054 +0.20(+0.35%)
Sep 21, 2017 57.43 57.83 57.22 57.28 487,525 -0.20(-0.34%)
Sep 20, 2017 57.15 57.52 56.81 57.47 616,406 +0.31(+0.54%)
Sep 19, 2017 56.87 57.40 56.87 57.16 596,415 +0.29(+0.50%)
Sep 18, 2017 56.56 57.04 56.48 56.88 836,789 +0.43(+0.75%)
Sep 15, 2017 55.36 56.46 55.34 56.45 2,640,144 +1.08(+1.95%)
Sep 14, 2017 55.87 55.87 55.21 55.37 787,889 -0.49(-0.88%)
Sep 13, 2017 56.09 56.23 55.61 55.86 701,429 -0.37(-0.66%)
Sep 12, 2017 56.13 56.29 55.50 56.23 416,423 +0.15(+0.27%)
Sep 11, 2017 56.34 56.90 55.85 56.08 898,799 +0.84(+1.52%)
Sep 08, 2017 53.42 55.41 53.42 55.24 1,035,172 +1.68(+3.14%)
Sep 07, 2017 54.62 54.62 53.36 53.56 876,167 -1.10(-2.01%)
Sep 06, 2017 54.78 55.11 54.61 54.66 571,777 -0.04(-0.07%)
Sep 05, 2017 56.87 56.90 54.66 54.70 936,068 -2.64(-4.61%)
Sep 01, 2017 57.20 57.73 57.19 57.34 347,014 +0.26(+0.46%)
Aug 31, 2017 57.14 57.26 56.83 57.07 534,885 +0.12(+0.21%)
Aug 30, 2017 56.73 57.10 56.69 56.96 334,769 +0.18(+0.32%)
Aug 29, 2017 56.62 57.07 56.62 56.78 539,750 -0.13(-0.23%)
Aug 28, 2017 57.35 57.35 56.73 56.91 556,926 -0.49(-0.86%)
Aug 25, 2017 57.07 57.67 57.02 57.40 834,245 +0.60(+1.06%)
Aug 24, 2017 57.37 57.37 56.78 56.80 538,837 -0.32(-0.56%)
Aug 23, 2017 57.15 57.46 57.07 57.12 387,666 -0.25(-0.44%)
Aug 22, 2017 57.26 57.40 57.02 57.37 287,857 +0.24(+0.41%)
Aug 21, 2017 57.00 57.25 56.80 57.14 279,877 +0.15(+0.26%)
Aug 18, 2017 57.20 57.51 56.93 56.99 560,027 -0.35(-0.62%)
Aug 17, 2017 58.25 58.52 57.29 57.34 735,396 -1.22(-2.09%)
Aug 16, 2017 58.76 58.99 58.50 58.57 846,012 -0.10(-0.17%)
Aug 15, 2017 58.68 58.86 58.33 58.67 662,261 +0.12(+0.20%)
Aug 14, 2017 58.32 58.64 58.12 58.55 553,123 +0.53(+0.91%)
Aug 11, 2017 57.92 58.70 57.92 58.02 528,612 -0.43(-0.73%)
Aug 10, 2017 58.69 59.03 58.40 58.45 610,422 -0.57(-0.97%)
Aug 09, 2017 58.44 59.05 58.31 59.02 803,829 +0.34(+0.58%)
Aug 08, 2017 58.74 59.09 58.48 58.68 705,574 -0.11(-0.19%)
Aug 07, 2017 58.76 58.94 58.58 58.79 810,157 +0.12(+0.21%)
Aug 04, 2017 58.59 58.37 58.67 421,266 +0.07(+0.12%)
Aug 03, 2017 58.92 59.04 58.21 58.59 711,390 -0.21(-0.35%)
Aug 02, 2017 57.95 59.19 57.76 58.80 696,577 +1.66(+2.91%)
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.