Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 60.04 60.34 58.96 59.19 3,608,584 -0.57(-0.96%)
Sep 29, 2016 60.09 60.42 59.49 59.76 2,520,426 -0.60(-0.99%)
Sep 28, 2016 60.35 60.57 59.75 60.36 2,117,985 +0.02(+0.03%)
Sep 27, 2016 61.61 61.82 60.29 60.34 3,063,404 -1.01(-1.64%)
Sep 26, 2016 61.57 61.72 61.23 61.35 2,187,050 -0.29(-0.47%)
Sep 23, 2016 61.41 61.83 61.03 61.64 2,208,898 +0.17(+0.28%)
Sep 22, 2016 61.54 61.78 61.03 61.47 2,200,701 +0.30(+0.49%)
Sep 21, 2016 60.03 61.18 59.93 61.17 3,284,231 +1.11(+1.85%)
Sep 20, 2016 60.43 60.58 60.01 60.06 2,636,282 -0.12(-0.19%)
Sep 19, 2016 59.96 60.39 59.85 60.17 2,154,292 +0.24(+0.40%)
Sep 16, 2016 59.35 60.07 58.94 59.93 3,212,247 +0.56(+0.94%)
Sep 15, 2016 58.81 59.41 58.54 59.37 1,848,293 +0.39(+0.67%)
Sep 14, 2016 58.63 59.09 58.34 58.98 2,892,384 +0.59(+1.00%)
Sep 13, 2016 58.93 59.04 58.03 58.40 3,765,850 -0.70(-1.19%)
Sep 12, 2016 58.32 59.26 58.32 59.10 3,047,227 +0.69(+1.18%)
Sep 09, 2016 60.09 60.22 58.39 58.41 2,891,002 -2.17(-3.58%)
Sep 08, 2016 60.20 60.64 60.13 60.57 1,660,358 +0.18(+0.30%)
Sep 07, 2016 60.31 60.52 59.98 60.39 1,994,451 -0.09(-0.14%)
Sep 06, 2016 60.22 60.83 60.02 60.48 2,427,075 +0.61(+1.03%)
Sep 02, 2016 59.30 59.86 59.86 59.86 2,524,332 +0.52(+0.87%)
Sep 01, 2016 59.46 59.73 59.16 59.35 2,199,929 -0.12(-0.21%)
Aug 31, 2016 59.40 59.58 59.03 59.47 3,513,033 +0.07(+0.11%)
Aug 30, 2016 59.87 60.23 59.39 59.40 2,553,457 -0.47(-0.79%)
Aug 29, 2016 59.66 60.21 59.66 59.87 3,688,270 +0.25(+0.42%)
Aug 26, 2016 60.94 61.27 59.50 59.62 3,049,879 -1.29(-2.11%)
Aug 25, 2016 61.18 61.34 60.84 60.91 1,917,808 -0.24(-0.39%)
Aug 24, 2016 61.16 61.29 60.68 61.15 1,787,653 -0.15(-0.25%)
Aug 23, 2016 62.11 62.60 61.27 61.30 2,549,972 -0.81(-1.30%)
Aug 22, 2016 62.36 62.68 62.07 62.11 4,993,150 -0.10(-0.15%)
Aug 19, 2016 62.31 62.43 61.66 62.21 3,611,614 -0.36(-0.58%)
Aug 18, 2016 61.08 62.58 60.97 62.57 3,867,263 +1.43(+2.34%)
Aug 17, 2016 60.00 61.24 59.53 61.14 5,158,718 +1.00(+1.66%)
Aug 16, 2016 60.17 60.53 59.81 60.14 6,024,969 -0.78(-1.28%)
Aug 15, 2016 61.59 61.78 60.91 60.92 1,842,595 -0.64(-1.04%)
Aug 12, 2016 61.78 61.92 61.52 61.56 1,806,302 +0.04(+0.06%)
Aug 11, 2016 61.06 61.54 60.92 61.53 2,037,896 +0.45(+0.74%)
Aug 10, 2016 61.12 61.23 60.87 61.07 1,911,878 +0.14(+0.24%)
Aug 09, 2016 61.00 61.35 60.87 60.93 2,690,945 -0.05(-0.08%)
Aug 08, 2016 61.42 61.66 60.96 60.98 2,042,105 -0.37(-0.61%)
Aug 05, 2016 61.83 61.92 61.17 61.35 3,076,677 -0.59(-0.95%)
Aug 04, 2016 62.33 62.78 61.75 61.94 3,081,647 -0.04(-0.06%)
Aug 03, 2016 61.78 62.20 61.47 61.98 3,800,347 +0.21(+0.34%)
Aug 02, 2016 61.50 61.79 61.10 61.77 3,466,942 +0.17(+0.28%)
Aug 01, 2016 61.24 61.68 61.14 61.59 2,001,825 +0.20(+0.33%)
Jul 29, 2016 61.19 61.63 61.02 61.39 2,838,611 +0.18(+0.30%)
Jul 28, 2016 61.54 61.54 60.39 61.21 2,616,197 -0.19(-0.31%)
Jul 27, 2016 61.45 61.74 60.76 61.40 2,026,316 -0.20(-0.33%)
Jul 26, 2016 62.32 62.42 61.51 61.60 2,600,120 -0.74(-1.19%)
Jul 25, 2016 62.37 62.37 61.76 62.34 1,835,626 -0.09(-0.14%)
Jul 22, 2016 61.63 62.43 61.30 62.43 3,043,220 +0.83(+1.34%)
Jul 21, 2016 61.54 61.69 61.21 61.60 3,303,845 -0.10(-0.16%)
Jul 20, 2016 61.83 61.98 61.48 61.70 2,100,884 -0.14(-0.23%)
Jul 19, 2016 62.02 62.09 61.56 61.84 1,946,471 -0.11(-0.17%)
Jul 18, 2016 62.13 62.43 61.94 61.95 3,009,591 -0.10(-0.15%)
Jul 15, 2016 61.96 62.17 61.62 62.04 3,154,911 +0.40(+0.65%)
Jul 14, 2016 61.66 61.96 61.38 61.64 3,058,082 -0.35(-0.56%)
Jul 13, 2016 61.62 62.02 61.34 61.99 2,642,176 +0.83(+1.35%)
Jul 12, 2016 61.89 61.93 61.10 61.16 2,788,028 -0.99(-1.59%)
Jul 11, 2016 61.87 62.17 61.30 62.15 2,156,975 -0.10(-0.15%)
Jul 08, 2016 61.58 62.26 61.83 62.25 2,930,759 +0.41(+0.67%)
Jul 07, 2016 62.50 62.73 61.60 61.83 4,704,832 -0.95(-1.51%)
Jul 06, 2016 62.27 62.82 61.93 62.78 5,258,530 +0.48(+0.77%)
Jul 05, 2016 61.42 62.44 61.42 62.30 2,993,028 +0.83(+1.34%)
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.