Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 55.52 55.57 54.98 55.04 9,869,546 -0.42(-0.75%)
Jul 28, 2017 56.40 57.03 54.62 55.46 10,176,849 -1.02(-1.80%)
Jul 27, 2017 57.30 57.32 55.80 56.47 9,382,213 -0.68(-1.18%)
Jul 26, 2017 56.98 57.23 56.65 57.15 6,194,472 +0.06(+0.10%)
Jul 25, 2017 58.58 58.69 57.06 57.10 8,070,764 -1.09(-1.88%)
Jul 24, 2017 58.76 58.85 58.13 58.19 6,981,513 -0.57(-0.96%)
Jul 21, 2017 58.25 59.08 58.14 58.76 6,301,804 +0.49(+0.84%)
Jul 20, 2017 58.43 57.29 58.27 6,769,550 +0.98(+1.70%)
Jul 19, 2017 57.06 57.29 56.70 57.29 4,958,820 +0.43(+0.75%)
Jul 18, 2017 57.18 57.36 56.49 56.87 6,691,514 -0.37(-0.65%)
Jul 17, 2017 57.55 57.84 57.23 57.24 4,396,699 -0.32(-0.56%)
Jul 14, 2017 57.17 57.65 57.09 57.56 5,506,928 +0.38(+0.66%)
Jul 13, 2017 56.64 57.39 56.43 57.18 6,591,273 +0.59(+1.04%)
Jul 12, 2017 56.30 56.78 56.14 56.59 6,173,197 +0.54(+0.96%)
Jul 11, 2017 56.10 56.31 55.66 56.06 4,530,436 +0.01(+0.01%)
Jul 10, 2017 56.03 56.36 55.85 56.05 4,047,547 -0.16(-0.28%)
Jul 07, 2017 56.27 56.27 55.89 56.20 5,553,873 +0.23(+0.42%)
Jul 06, 2017 56.37 56.53 55.72 55.97 5,603,059 -0.59(-1.03%)
Jul 05, 2017 56.56 56.76 56.17 56.56 6,089,817 +0.05(+0.08%)
Jul 03, 2017 56.77 56.95 56.47 56.51 3,294,519 -0.07(-0.12%)
Jun 30, 2017 56.63 56.82 56.35 56.58 6,060,699 +0.02(+0.04%)
Jun 29, 2017 57.08 57.09 56.11 56.56 5,696,177 -0.34(-0.60%)
Jun 28, 2017 56.74 57.38 56.63 56.90 5,377,680 +0.41(+0.73%)
Jun 27, 2017 56.73 57.01 56.38 56.49 5,754,945 -0.27(-0.48%)
Jun 26, 2017 56.80 56.92 56.50 56.76 5,151,178 +0.08(+0.14%)
Jun 23, 2017 57.12 57.34 56.38 56.68 9,053,539 -0.42(-0.74%)
Jun 22, 2017 55.78 57.48 55.72 57.10 12,814,101 +1.44(+2.58%)
Jun 21, 2017 55.49 55.95 55.44 55.67 7,813,461 +0.09(+0.17%)
Jun 20, 2017 55.74 56.03 55.53 55.57 8,385,068 -0.09(-0.17%)
Jun 19, 2017 55.49 55.86 55.35 55.67 8,197,192 +0.23(+0.41%)
Jun 16, 2017 55.25 55.49 55.00 55.44 11,972,690 +0.35(+0.64%)
Jun 15, 2017 54.89 55.13 54.53 55.09 6,001,164 +0.06(+0.11%)
Jun 14, 2017 54.22 55.24 54.13 55.03 8,508,466 +0.66(+1.22%)
Jun 13, 2017 54.32 54.64 54.17 54.36 6,752,560 +0.11(+0.20%)
Jun 12, 2017 54.46 54.54 53.75 54.25 7,797,401 -0.11(-0.20%)
Jun 09, 2017 53.68 54.49 53.62 54.36 7,894,167 +0.71(+1.32%)
Jun 08, 2017 53.88 53.32 53.65 7,795,123 +0.01(+0.01%)
Jun 07, 2017 53.07 54.09 53.07 53.65 10,773,056 +0.69(+1.30%)
Jun 06, 2017 52.65 53.13 52.57 52.96 7,041,500 +0.28(+0.53%)
Jun 05, 2017 52.48 52.95 52.19 52.68 6,302,746 +0.20(+0.39%)
Jun 02, 2017 52.13 52.52 51.98 52.48 7,235,693 +0.42(+0.81%)
Jun 01, 2017 51.70 52.07 51.59 52.05 5,837,189 +0.54(+1.05%)
May 31, 2017 51.69 51.82 51.20 51.52 8,888,708 +0.00(+0.00%)
May 30, 2017 51.41 51.66 51.35 51.52 6,156,454 -0.03(-0.06%)
May 26, 2017 51.61 51.82 51.38 51.55 5,232,626 -0.20(-0.39%)
May 25, 2017 51.55 51.94 51.34 51.75 5,201,025 +0.30(+0.59%)
May 24, 2017 51.34 51.59 51.16 51.45 4,142,329 +0.07(+0.14%)
May 23, 2017 51.06 51.70 51.06 51.37 5,993,177 +0.31(+0.61%)
May 22, 2017 51.15 51.20 50.56 51.06 7,102,049 -0.11(-0.21%)
May 19, 2017 51.30 51.51 50.96 51.17 8,627,262 -0.04(-0.08%)
May 18, 2017 51.01 51.58 50.88 51.21 7,690,607 +0.20(+0.40%)
May 17, 2017 52.16 51.76 50.43 51.01 16,367,310 -1.15(-2.21%)
May 16, 2017 52.07 52.22 51.76 52.16 8,087,729 +0.14(+0.27%)
May 15, 2017 51.55 52.16 51.46 52.02 10,928,976 +0.48(+0.92%)
May 12, 2017 50.93 51.65 50.88 51.55 7,809,179 +0.59(+1.16%)
May 11, 2017 51.42 51.47 50.45 50.95 10,064,695 -0.53(-1.03%)
May 10, 2017 51.62 51.68 51.00 51.48 6,587,545 -0.15(-0.29%)
May 09, 2017 51.66 52.24 51.39 51.63 5,632,672 -0.03(-0.06%)
May 08, 2017 52.23 52.24 51.61 51.66 5,763,438 -0.61(-1.16%)
May 05, 2017 52.43 52.45 51.75 52.27 5,879,534 -0.19(-0.36%)
May 04, 2017 52.08 52.59 51.99 52.46 5,494,579 +0.38(+0.73%)
May 03, 2017 51.85 52.19 51.66 52.08 6,399,364 +0.09(+0.17%)
May 02, 2017 51.90 52.03 51.64 51.99 5,565,593 +0.12(+0.23%)
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.