Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.01 62.30 61.36 61.57 3,139,960 -0.13(-0.21%)
Sep 29, 2016 62.81 62.98 61.64 61.70 3,890,482 -0.98(-1.57%)
Sep 28, 2016 62.43 62.75 62.26 62.68 2,270,986 +0.25(+0.40%)
Sep 27, 2016 62.59 62.78 62.15 62.44 2,408,186 -0.13(-0.21%)
Sep 26, 2016 62.83 62.90 62.38 62.57 2,287,223 -0.31(-0.50%)
Sep 23, 2016 63.21 63.43 62.87 62.88 2,637,962 -0.41(-0.65%)
Sep 22, 2016 62.64 63.34 62.51 63.29 2,723,476 +0.88(+1.41%)
Sep 21, 2016 61.40 62.56 61.38 62.41 2,579,393 +0.93(+1.52%)
Sep 20, 2016 61.50 61.84 61.34 61.48 2,780,044 +0.27(+0.44%)
Sep 19, 2016 60.94 61.69 60.59 61.21 3,488,870 +0.81(+1.34%)
Sep 16, 2016 60.51 60.78 60.14 60.40 9,935,696 -0.29(-0.48%)
Sep 15, 2016 60.19 60.78 59.78 60.69 2,621,481 +0.41(+0.68%)
Sep 14, 2016 60.62 60.85 60.09 60.28 3,194,230 -0.22(-0.37%)
Sep 13, 2016 60.77 61.17 60.42 60.50 2,714,789 -0.38(-0.62%)
Sep 12, 2016 59.68 60.99 59.65 60.88 3,622,923 +1.29(+2.17%)
Sep 09, 2016 61.18 61.18 59.58 59.58 3,495,243 -2.01(-3.27%)
Sep 08, 2016 61.86 61.96 61.44 61.60 2,506,808 -0.48(-0.77%)
Sep 07, 2016 62.44 62.63 61.56 62.07 2,915,165 -0.66(-1.05%)
Sep 06, 2016 63.19 63.53 62.03 62.73 3,638,136 -0.30(-0.47%)
Sep 02, 2016 62.29 63.03 63.03 63.03 2,800,743 +0.79(+1.27%)
Sep 01, 2016 62.32 62.34 61.74 62.24 2,269,772 -0.07(-0.12%)
Aug 31, 2016 62.03 62.41 61.83 62.31 2,153,367 +0.12(+0.19%)
Aug 30, 2016 62.57 62.47 61.93 62.20 2,034,474 -0.37(-0.59%)
Aug 29, 2016 61.77 62.67 61.74 62.57 2,621,196 +0.77(+1.25%)
Aug 26, 2016 62.51 62.51 61.75 61.79 2,245,301 -0.31(-0.50%)
Aug 25, 2016 61.73 62.73 61.72 62.11 2,898,229 +0.39(+0.63%)
Aug 24, 2016 62.02 62.07 61.56 61.72 1,747,840 -0.18(-0.29%)
Aug 23, 2016 62.10 62.23 61.67 61.90 2,495,704 -0.31(-0.50%)
Aug 22, 2016 61.90 62.24 61.64 62.21 2,055,684 +0.59(+0.96%)
Aug 19, 2016 61.64 61.70 61.32 61.62 2,704,094 -0.12(-0.20%)
Aug 18, 2016 61.37 61.92 61.14 61.75 2,664,539 +0.53(+0.87%)
Aug 17, 2016 61.08 61.31 60.76 61.21 3,306,283 +0.11(+0.18%)
Aug 16, 2016 61.69 61.79 61.09 61.10 2,755,673 -0.69(-1.12%)
Aug 15, 2016 61.72 61.96 61.35 61.79 2,487,700 -0.23(-0.37%)
Aug 12, 2016 61.44 62.17 61.28 62.02 2,264,243 +0.66(+1.07%)
Aug 11, 2016 61.61 61.68 61.01 61.37 2,769,570 -0.06(-0.09%)
Aug 10, 2016 61.23 61.72 61.14 61.42 1,757,881 +0.14(+0.23%)
Aug 09, 2016 61.13 62.08 60.90 61.28 3,237,662 +0.33(+0.54%)
Aug 08, 2016 61.61 62.10 59.75 60.96 5,983,096 +0.35(+0.58%)
Aug 05, 2016 60.61 60.75 59.98 60.60 3,582,980 +0.07(+0.11%)
Aug 04, 2016 60.32 60.80 60.07 60.54 3,389,971 +0.49(+0.81%)
Aug 03, 2016 60.60 60.60 59.88 60.05 2,793,404 -0.42(-0.69%)
Aug 02, 2016 61.13 61.60 60.41 60.47 2,882,909 -0.66(-1.08%)
Aug 01, 2016 60.66 61.27 60.64 61.13 3,102,356 +0.56(+0.92%)
Jul 29, 2016 60.19 60.89 60.09 60.57 2,691,263 +0.45(+0.75%)
Jul 28, 2016 59.35 60.40 59.19 60.12 3,200,904 +0.73(+1.23%)
Jul 27, 2016 59.68 59.97 59.28 59.38 3,486,943 -0.53(-0.88%)
Jul 26, 2016 60.49 60.72 59.80 59.91 2,889,624 -0.42(-0.70%)
Jul 25, 2016 59.46 60.46 59.43 60.33 3,147,751 +0.76(+1.27%)
Jul 22, 2016 58.65 59.75 58.57 59.57 3,449,093 +1.04(+1.77%)
Jul 21, 2016 58.18 58.56 58.04 58.54 2,466,864 +0.38(+0.65%)
Jul 20, 2016 58.45 58.54 57.99 58.16 3,363,097 -0.34(-0.58%)
Jul 19, 2016 57.60 58.56 57.41 58.49 3,886,288 +0.98(+1.70%)
Jul 18, 2016 57.25 58.14 57.19 57.52 3,098,994 +0.26(+0.46%)
Jul 15, 2016 57.61 57.66 57.23 57.25 2,603,371 -0.23(-0.40%)
Jul 14, 2016 56.72 57.59 56.47 57.48 2,646,422 +0.53(+0.92%)
Jul 13, 2016 56.08 57.06 55.45 56.96 3,401,845 +0.45(+0.80%)
Jul 12, 2016 56.37 56.75 56.19 56.50 2,291,253 +0.16(+0.28%)
Jul 11, 2016 56.59 56.96 56.18 56.35 2,464,659 -0.37(-0.65%)
Jul 08, 2016 55.81 56.75 55.68 56.72 2,923,507 +1.04(+1.86%)
Jul 07, 2016 55.96 55.96 55.33 55.68 3,404,602 +0.00(+0.00%)
Jul 06, 2016 55.10 56.04 54.97 55.68 5,489,212 +0.80(+1.45%)
Jul 05, 2016 54.35 55.13 54.17 54.88 4,032,330 +0.55(+1.01%)
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.