Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.73 54.21 53.39 54.16 15,213,233 +0.63(+1.17%)
Aug 30, 2017 53.55 53.58 53.35 53.53 5,921,726 +0.00(+0.00%)
Aug 29, 2017 53.54 53.61 53.20 53.53 7,740,127 -0.17(-0.32%)
Aug 28, 2017 53.53 53.82 53.42 53.70 8,840,696 +0.32(+0.60%)
Aug 25, 2017 53.32 53.68 53.24 53.38 6,219,426 +0.20(+0.37%)
Aug 24, 2017 53.36 52.75 53.19 9,137,703 +0.48(+0.90%)
Aug 23, 2017 52.80 53.09 52.71 52.71 7,587,047 -0.23(-0.43%)
Aug 22, 2017 52.56 53.01 52.52 52.94 6,502,742 +0.38(+0.73%)
Aug 21, 2017 52.14 52.62 52.10 52.56 8,485,835 +0.41(+0.78%)
Aug 18, 2017 52.39 52.43 51.87 52.15 9,929,594 -0.30(-0.57%)
Aug 17, 2017 53.22 53.45 52.42 52.45 10,788,445 -0.73(-1.37%)
Aug 16, 2017 52.95 53.37 52.86 53.18 7,146,487 +0.17(+0.32%)
Aug 15, 2017 53.20 53.46 53.00 53.01 7,446,799 -0.14(-0.27%)
Aug 14, 2017 53.36 53.43 53.09 53.15 6,493,634 +0.25(+0.46%)
Aug 11, 2017 52.94 53.40 52.81 52.91 7,134,414 +0.17(+0.32%)
Aug 10, 2017 52.90 53.08 52.73 52.74 9,155,182 -0.26(-0.50%)
Aug 09, 2017 52.97 53.20 52.77 53.00 7,725,462 +0.14(+0.27%)
Aug 08, 2017 53.04 53.20 52.75 52.86 9,002,748 -0.44(-0.83%)
Aug 07, 2017 53.39 53.51 53.14 53.30 7,895,853 -0.22(-0.41%)
Aug 04, 2017 53.97 54.02 53.38 53.52 6,297,305 -0.36(-0.66%)
Aug 03, 2017 53.61 54.05 53.59 53.87 8,275,454 +0.07(+0.13%)
Aug 02, 2017 54.24 54.25 53.58 53.81 8,294,530 -0.41(-0.75%)
Aug 01, 2017 54.31 54.51 54.09 54.21 7,650,256 +0.03(+0.06%)
Jul 31, 2017 54.49 54.54 53.87 54.18 13,812,440 -0.20(-0.36%)
Jul 28, 2017 54.12 54.59 53.62 54.37 15,731,046 +0.36(+0.66%)
Jul 27, 2017 54.00 54.75 53.38 54.02 25,756,872 +1.60(+3.06%)
Jul 26, 2017 52.85 52.87 52.35 52.42 11,043,835 -0.47(-0.90%)
Jul 25, 2017 53.31 53.43 52.80 52.89 7,022,253 -0.18(-0.34%)
Jul 24, 2017 53.04 53.35 53.01 53.07 9,176,947 -0.05(-0.10%)
Jul 21, 2017 53.25 53.43 53.08 53.12 8,143,047 -0.26(-0.49%)
Jul 20, 2017 53.64 53.11 53.38 7,843,236 +0.27(+0.51%)
Jul 19, 2017 53.01 53.29 52.95 53.11 6,719,550 +0.18(+0.34%)
Jul 18, 2017 53.01 53.11 52.81 52.93 7,209,829 -0.17(-0.32%)
Jul 17, 2017 53.56 53.70 53.03 53.10 8,710,012 -0.38(-0.71%)
Jul 14, 2017 53.37 53.77 53.31 53.48 7,098,884 +0.14(+0.27%)
Jul 13, 2017 53.25 53.42 52.82 53.34 8,016,538 +0.09(+0.18%)
Jul 12, 2017 53.14 53.54 53.14 53.25 9,687,115 +0.37(+0.71%)
Jul 11, 2017 53.28 53.42 52.79 52.87 8,108,877 -0.42(-0.78%)
Jul 10, 2017 53.76 53.77 53.10 53.29 7,914,885 -0.28(-0.52%)
Jul 07, 2017 53.61 53.72 53.27 53.57 8,540,328 +0.05(+0.09%)
Jul 06, 2017 54.09 54.20 53.42 53.52 13,373,614 -0.90(-1.65%)
Jul 05, 2017 54.68 54.96 54.21 54.42 7,672,890 -0.09(-0.17%)
Jul 03, 2017 54.15 54.82 54.15 54.51 5,507,837 +0.15(+0.28%)
Jun 30, 2017 54.70 54.90 54.28 54.36 9,857,949 -0.21(-0.39%)
Jun 29, 2017 55.14 55.20 54.36 54.57 9,845,438 -0.70(-1.26%)
Jun 28, 2017 55.77 55.89 55.25 55.26 7,938,728 -0.32(-0.58%)
Jun 27, 2017 56.21 56.21 55.59 55.59 9,575,745 -0.32(-0.58%)
Jun 26, 2017 56.10 56.32 55.83 55.91 8,932,980 -0.20(-0.36%)
Jun 23, 2017 56.01 56.31 55.84 56.11 16,616,888 +0.12(+0.21%)
Jun 22, 2017 55.56 56.29 55.45 55.99 15,848,689 +0.47(+0.86%)
Jun 21, 2017 54.76 55.64 54.76 55.52 13,140,548 +0.79(+1.44%)
Jun 20, 2017 54.01 55.10 53.92 54.73 12,100,621 +0.72(+1.33%)
Jun 19, 2017 53.51 54.12 53.45 54.01 9,935,712 +0.60(+1.13%)
Jun 16, 2017 53.65 54.03 53.17 53.41 17,570,202 -0.19(-0.35%)
Jun 15, 2017 53.69 53.81 53.33 53.59 9,275,407 -0.15(-0.28%)
Jun 14, 2017 53.45 53.97 53.45 53.75 12,189,669 +0.08(+0.16%)
Jun 13, 2017 54.05 54.15 53.46 53.66 14,211,025 -0.55(-1.02%)
Jun 12, 2017 54.21 54.46 54.05 54.21 11,164,875 +0.00(+0.00%)
Jun 09, 2017 53.21 54.26 53.16 54.21 12,768,421 +1.00(+1.88%)
Jun 08, 2017 54.10 52.90 53.21 21,998,704 -0.72(-1.34%)
Jun 07, 2017 54.39 54.43 53.88 53.94 9,034,485 -0.51(-0.94%)
Jun 06, 2017 54.73 54.76 54.27 54.45 9,313,832 -0.34(-0.61%)
Jun 05, 2017 55.02 55.05 54.47 54.79 7,088,913 -0.34(-0.61%)
Jun 02, 2017 55.11 55.22 54.88 55.12 7,480,959 +0.18(+0.32%)
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.