Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.89 51.94 51.39 51.45 10,559,292 -0.39(-0.75%)
Jul 28, 2017 52.72 53.31 51.06 51.84 10,888,071 -0.95(-1.80%)
Jul 27, 2017 53.56 53.57 52.16 52.78 10,037,901 -0.63(-1.18%)
Jul 26, 2017 53.26 53.49 52.95 53.42 6,627,380 +0.05(+0.10%)
Jul 25, 2017 54.75 54.86 53.33 53.37 8,634,800 -1.02(-1.88%)
Jul 24, 2017 54.92 55.01 54.34 54.39 7,469,425 -0.53(-0.96%)
Jul 21, 2017 54.44 55.22 54.34 54.92 6,742,213 +0.46(+0.84%)
Jul 20, 2017 54.62 53.55 54.46 7,242,649 +0.91(+1.70%)
Jul 19, 2017 53.34 53.55 53.00 53.55 5,305,373 +0.40(+0.75%)
Jul 18, 2017 53.45 53.62 52.80 53.15 7,159,158 -0.35(-0.65%)
Jul 17, 2017 53.79 54.07 53.49 53.50 4,703,968 -0.30(-0.56%)
Jul 14, 2017 53.44 53.89 53.36 53.80 5,891,787 +0.35(+0.66%)
Jul 13, 2017 52.94 53.64 52.74 53.45 7,051,912 +0.55(+1.04%)
Jul 12, 2017 52.62 53.07 52.47 52.90 6,604,618 +0.50(+0.96%)
Jul 11, 2017 52.43 52.64 52.02 52.39 4,847,051 +0.01(+0.01%)
Jul 10, 2017 52.37 52.68 52.20 52.39 4,330,415 -0.15(-0.28%)
Jul 07, 2017 52.59 52.59 52.24 52.53 5,942,012 +0.22(+0.42%)
Jul 06, 2017 52.69 52.84 52.08 52.31 5,994,635 -0.55(-1.03%)
Jul 05, 2017 52.86 53.05 52.50 52.86 6,515,411 +0.04(+0.08%)
Jul 03, 2017 53.07 53.23 52.78 52.82 3,524,761 -0.07(-0.12%)
Jun 30, 2017 52.93 53.11 52.66 52.88 6,484,257 +0.02(+0.04%)
Jun 29, 2017 53.35 53.36 52.45 52.86 6,094,261 -0.32(-0.60%)
Jun 28, 2017 53.04 53.63 52.93 53.18 5,753,505 +0.39(+0.73%)
Jun 27, 2017 53.02 53.28 52.69 52.80 6,157,136 -0.26(-0.48%)
Jun 26, 2017 53.09 53.20 52.81 53.05 5,511,174 +0.07(+0.14%)
Jun 23, 2017 53.39 53.60 52.70 52.98 9,686,256 -0.39(-0.74%)
Jun 22, 2017 52.14 53.73 52.08 53.37 13,709,629 +1.34(+2.58%)
Jun 21, 2017 51.86 52.29 51.82 52.03 8,359,513 +0.09(+0.17%)
Jun 20, 2017 52.10 52.37 51.90 51.94 8,971,068 -0.09(-0.17%)
Jun 19, 2017 51.86 52.21 51.74 52.03 8,770,063 +0.21(+0.41%)
Jun 16, 2017 51.64 51.87 51.41 51.82 12,809,415 +0.33(+0.64%)
Jun 15, 2017 51.30 51.53 50.97 51.49 6,420,562 +0.06(+0.11%)
Jun 14, 2017 50.67 51.63 50.59 51.43 9,103,090 +0.62(+1.22%)
Jun 13, 2017 50.78 51.07 50.63 50.81 7,224,471 +0.10(+0.20%)
Jun 12, 2017 50.90 50.98 50.24 50.71 8,342,332 -0.10(-0.20%)
Jun 09, 2017 50.18 50.93 50.12 50.81 8,445,860 +0.66(+1.32%)
Jun 08, 2017 50.36 49.84 50.15 8,339,894 +0.01(+0.01%)
Jun 07, 2017 49.60 50.56 49.60 50.14 11,525,943 +0.64(+1.30%)
Jun 06, 2017 49.22 49.66 49.13 49.50 7,533,603 +0.26(+0.53%)
Jun 05, 2017 49.05 49.49 48.78 49.24 6,743,221 +0.19(+0.39%)
Jun 02, 2017 48.73 49.09 48.59 49.05 7,741,367 +0.39(+0.81%)
Jun 01, 2017 48.32 48.66 48.22 48.65 6,245,128 +0.50(+1.05%)
May 31, 2017 48.31 48.43 47.85 48.15 9,509,906 +0.00(+0.00%)
May 30, 2017 48.06 48.28 48.00 48.15 6,586,705 -0.03(-0.06%)
May 26, 2017 48.24 48.43 48.03 48.18 5,598,314 -0.19(-0.39%)
May 25, 2017 48.18 48.55 47.99 48.37 5,564,505 +0.28(+0.59%)
May 24, 2017 47.98 48.22 47.82 48.08 4,431,821 +0.07(+0.14%)
May 23, 2017 47.73 48.33 47.73 48.02 6,412,017 +0.29(+0.61%)
May 22, 2017 47.81 47.86 47.26 47.73 7,598,383 -0.10(-0.21%)
May 19, 2017 47.95 48.14 47.63 47.83 9,230,188 -0.04(-0.08%)
May 18, 2017 47.68 48.21 47.55 47.87 8,228,074 +0.19(+0.40%)
May 17, 2017 48.76 48.38 47.14 47.68 17,511,158 -1.08(-2.21%)
May 16, 2017 48.67 48.81 48.38 48.76 8,652,949 +0.13(+0.27%)
May 15, 2017 48.19 48.76 48.10 48.62 11,692,760 +0.44(+0.92%)
May 12, 2017 47.60 48.27 47.56 48.18 8,354,932 +0.55(+1.16%)
May 11, 2017 48.06 48.11 47.16 47.63 10,768,078 -0.50(-1.03%)
May 10, 2017 48.25 48.30 47.67 48.12 7,047,923 -0.14(-0.29%)
May 09, 2017 48.28 48.83 48.03 48.26 6,026,318 -0.03(-0.06%)
May 08, 2017 48.82 48.83 48.24 48.29 6,166,222 -0.57(-1.16%)
May 05, 2017 49.00 49.03 48.37 48.86 6,290,432 -0.17(-0.36%)
May 04, 2017 48.68 49.16 48.59 49.03 5,878,574 +0.36(+0.73%)
May 03, 2017 48.46 48.78 48.29 48.68 6,846,591 +0.08(+0.17%)
May 02, 2017 48.51 48.63 48.27 48.60 5,954,550 +0.11(+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.