Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 63.01 63.02 62.46 62.47 284,294 -0.43(-0.68%)
Sep 29, 2016 63.51 63.65 62.70 62.90 573,419 -0.68(-1.07%)
Sep 28, 2016 62.92 64.00 62.59 63.58 505,679 +0.96(+1.53%)
Sep 27, 2016 61.99 63.14 61.99 62.62 859,793 +0.53(+0.85%)
Sep 26, 2016 62.30 62.40 61.72 62.09 322,477 -0.38(-0.61%)
Sep 23, 2016 62.20 62.82 62.14 62.47 262,773 -0.21(-0.34%)
Sep 22, 2016 61.70 62.94 61.70 62.68 371,582 +1.10(+1.79%)
Sep 21, 2016 60.61 61.59 60.58 61.58 591,516 +0.98(+1.62%)
Sep 20, 2016 59.18 60.73 59.10 60.60 734,697 +2.40(+4.12%)
Sep 19, 2016 58.38 58.77 58.07 58.20 412,418 -0.11(-0.19%)
Sep 16, 2016 57.89 58.38 57.64 58.31 619,422 +0.18(+0.31%)
Sep 15, 2016 57.52 58.31 57.21 58.13 357,726 +0.41(+0.71%)
Sep 14, 2016 57.49 57.98 57.04 57.72 480,110 +0.20(+0.35%)
Sep 13, 2016 57.13 57.61 56.91 57.52 207,846 -0.26(-0.45%)
Sep 12, 2016 57.04 57.93 56.64 57.78 403,776 +0.61(+1.07%)
Sep 09, 2016 58.58 58.79 57.16 57.17 410,275 -1.83(-3.10%)
Sep 08, 2016 59.18 59.38 58.53 59.00 288,182 -0.55(-0.92%)
Sep 07, 2016 59.62 60.22 59.11 59.55 377,069 -0.12(-0.20%)
Sep 06, 2016 59.22 60.30 59.17 59.67 695,386 +0.67(+1.14%)
Sep 02, 2016 59.14 59.00 59.00 59.00 216,600 +0.05(+0.08%)
Sep 01, 2016 58.71 59.05 58.56 58.95 234,532 +0.24(+0.41%)
Aug 31, 2016 58.30 58.93 58.12 58.71 485,806 +0.38(+0.65%)
Aug 30, 2016 58.16 58.34 57.46 58.33 213,270 +0.64(+1.11%)
Aug 29, 2016 57.38 57.98 57.15 57.69 345,492 +0.50(+0.87%)
Aug 26, 2016 57.36 57.69 56.75 57.19 274,128 -0.04(-0.07%)
Aug 25, 2016 57.00 57.55 56.93 57.23 193,417 +0.13(+0.23%)
Aug 24, 2016 57.69 57.90 56.80 57.10 559,479 -0.40(-0.70%)
Aug 23, 2016 57.57 57.90 57.47 57.50 264,919 -0.29(-0.50%)
Aug 22, 2016 57.68 58.08 56.69 57.79 232,408 -0.12(-0.21%)
Aug 19, 2016 56.54 58.15 56.41 57.91 423,186 +1.14(+2.01%)
Aug 18, 2016 57.01 57.55 56.73 56.77 362,516 -0.32(-0.56%)
Aug 17, 2016 57.77 57.77 56.46 57.09 376,500 -0.71(-1.23%)
Aug 16, 2016 58.80 58.80 57.75 57.80 384,348 -1.05(-1.78%)
Aug 15, 2016 59.45 60.05 58.84 58.85 582,263 -0.52(-0.88%)
Aug 12, 2016 59.80 60.00 59.16 59.37 345,491 -0.35(-0.59%)
Aug 11, 2016 60.14 60.74 59.63 59.72 525,221 -0.76(-1.26%)
Aug 10, 2016 60.82 61.24 60.13 60.48 380,041 -0.16(-0.26%)
Aug 09, 2016 60.38 60.89 60.04 60.64 457,799 +0.34(+0.56%)
Aug 08, 2016 60.16 60.55 59.67 60.30 610,762 -0.08(-0.13%)
Aug 05, 2016 60.42 61.25 60.24 60.38 783,061 +0.13(+0.22%)
Aug 04, 2016 59.00 60.27 58.75 60.25 1,390,166 +1.29(+2.19%)
Aug 03, 2016 58.22 59.09 57.75 58.96 767,731 +0.75(+1.29%)
Aug 02, 2016 58.83 59.38 57.75 58.21 981,541 -0.51(-0.87%)
Aug 01, 2016 58.06 58.77 57.38 58.72 1,032,370 +0.76(+1.31%)
Jul 29, 2016 57.33 58.51 56.52 57.96 1,559,139 +0.52(+0.91%)
Jul 28, 2016 59.58 59.96 57.37 57.44 1,567,429 -2.40(-4.01%)
Jul 27, 2016 59.80 60.02 58.70 59.84 1,050,111 -0.59(-0.98%)
Jul 26, 2016 59.82 60.50 59.66 60.43 703,805 +0.47(+0.78%)
Jul 25, 2016 59.98 60.22 59.50 59.96 275,758 -0.18(-0.30%)
Jul 22, 2016 59.64 60.32 58.87 60.14 365,491 +0.50(+0.84%)
Jul 21, 2016 59.71 60.18 59.43 59.64 489,212 -0.05(-0.08%)
Jul 20, 2016 59.98 60.33 59.69 59.69 616,847 -0.22(-0.37%)
Jul 19, 2016 59.20 59.95 58.95 59.91 572,531 +0.70(+1.18%)
Jul 18, 2016 58.87 59.64 58.77 59.21 568,461 +0.21(+0.36%)
Jul 15, 2016 58.89 59.38 58.04 59.00 1,033,623 -0.12(-0.20%)
Jul 14, 2016 59.90 60.36 58.68 59.12 670,789 -0.06(-0.10%)
Jul 13, 2016 60.00 61.07 58.82 59.18 1,798,433 -0.57(-0.95%)
Jul 12, 2016 57.90 60.00 57.50 59.75 768,594 +2.27(+3.95%)
Jul 11, 2016 57.25 57.64 56.04 57.48 384,559 +0.45(+0.79%)
Jul 08, 2016 56.63 56.11 56.11 57.03 322,846 +0.92(+1.64%)
Jul 07, 2016 56.15 56.81 55.78 56.11 344,475 +0.11(+0.20%)
Jul 05, 2016 56.55 56.73 55.41 56.00 571,275 -0.81(-1.43%)
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.