Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.67 52.70 52.02 52.44 1,125,611 +0.01(+0.02%)
Jul 28, 2017 52.95 53.19 51.84 52.43 2,060,862 -0.60(-1.13%)
Jul 27, 2017 52.77 53.12 52.43 53.03 1,140,888 +0.28(+0.53%)
Jul 26, 2017 53.13 53.18 52.41 52.75 1,479,419 -0.44(-0.83%)
Jul 25, 2017 52.94 53.55 52.92 53.19 1,792,640 +0.31(+0.59%)
Jul 24, 2017 53.27 53.41 52.79 52.88 1,575,841 -0.45(-0.84%)
Jul 21, 2017 53.24 54.29 53.12 53.33 1,842,727 +0.07(+0.13%)
Jul 20, 2017 53.36 53.39 52.55 53.26 1,646,348 -0.04(-0.08%)
Jul 19, 2017 53.18 53.65 52.80 53.30 3,011,107 +0.35(+0.66%)
Jul 18, 2017 53.47 53.57 52.53 52.95 2,175,604 -0.66(-1.23%)
Jul 17, 2017 54.00 54.23 53.46 53.61 2,203,154 -0.42(-0.78%)
Jul 14, 2017 53.62 54.42 53.62 54.03 1,338,560 +0.23(+0.43%)
Jul 13, 2017 53.54 54.21 53.39 53.80 1,179,119 +0.05(+0.09%)
Jul 12, 2017 53.96 54.52 53.27 53.75 1,927,220 +0.01(+0.02%)
Jul 11, 2017 53.71 54.03 53.03 53.74 2,504,111 -0.86(-1.58%)
Jul 10, 2017 53.40 54.61 53.20 54.60 2,942,097 +1.12(+2.09%)
Jul 07, 2017 52.16 53.88 52.00 53.48 2,443,219 +1.61(+3.10%)
Jul 06, 2017 52.00 52.39 51.54 51.87 2,568,555 -0.53(-1.01%)
Jul 05, 2017 52.44 52.75 51.94 52.40 2,120,479 -0.16(-0.30%)
Jul 03, 2017 53.23 53.50 52.55 52.56 1,123,421 -0.76(-1.43%)
Jun 30, 2017 52.90 53.79 52.87 53.32 1,810,412 +0.62(+1.18%)
Jun 29, 2017 52.75 52.85 52.03 52.70 2,541,558 -0.16(-0.30%)
Jun 28, 2017 52.52 53.07 52.12 52.86 1,587,214 +0.77(+1.48%)
Jun 27, 2017 52.50 52.81 52.10 52.09 1,105,074 -0.37(-0.71%)
Jun 26, 2017 52.28 52.59 52.07 52.46 1,272,586 +0.34(+0.65%)
Jun 23, 2017 52.50 52.84 52.09 52.12 4,102,603 -0.29(-0.55%)
Jun 22, 2017 53.11 53.21 52.40 52.41 1,381,071 -0.84(-1.58%)
Jun 21, 2017 53.79 54.27 52.79 53.25 2,523,244 -0.62(-1.15%)
Jun 20, 2017 55.49 55.75 53.25 53.87 7,271,937 +1.13(+2.14%)
Jun 19, 2017 53.00 53.31 52.60 52.74 4,577,963 -0.19(-0.36%)
Jun 16, 2017 52.90 53.00 52.27 52.93 2,256,442 -0.17(-0.32%)
Jun 15, 2017 53.57 54.06 52.85 53.10 2,105,693 -0.83(-1.54%)
Jun 14, 2017 53.85 54.84 53.63 53.93 2,645,751 +0.28(+0.52%)
Jun 13, 2017 52.85 53.98 52.60 53.65 2,014,420 +0.96(+1.82%)
Jun 12, 2017 51.91 52.87 51.91 52.69 1,559,983 +0.69(+1.33%)
Jun 09, 2017 52.22 52.31 51.75 52.00 1,536,467 -0.14(-0.27%)
Jun 08, 2017 52.70 52.02 52.14 1,243,291 -0.27(-0.52%)
Jun 07, 2017 52.24 52.85 52.18 52.41 1,273,616 +0.20(+0.38%)
Jun 06, 2017 51.98 52.41 51.76 52.21 1,412,889 -0.22(-0.42%)
Jun 05, 2017 52.70 52.75 52.13 52.43 1,853,197 -0.30(-0.57%)
Jun 02, 2017 51.98 52.89 51.98 52.73 1,942,767 +0.80(+1.54%)
Jun 01, 2017 51.36 52.00 51.00 51.93 1,547,702 +0.62(+1.21%)
May 31, 2017 51.71 51.74 50.97 51.31 1,452,946 -0.18(-0.35%)
May 30, 2017 51.44 51.64 50.93 51.49 1,615,799 -0.04(-0.08%)
May 26, 2017 51.52 51.75 51.36 51.53 931,226 -0.20(-0.39%)
May 25, 2017 52.28 52.41 51.47 51.73 1,765,080 -0.25(-0.48%)
May 24, 2017 51.51 52.05 51.01 51.98 1,332,764 +0.35(+0.68%)
May 23, 2017 52.83 53.32 51.51 51.63 1,709,020 -0.82(-1.56%)
May 22, 2017 52.30 52.72 52.13 52.45 1,811,727 +0.30(+0.58%)
May 19, 2017 51.29 52.32 51.10 52.15 2,286,337 +1.05(+2.05%)
May 18, 2017 50.26 51.50 49.93 51.10 1,861,910 +0.83(+1.65%)
May 17, 2017 51.43 51.33 50.15 50.27 1,791,787 -1.16(-2.26%)
May 16, 2017 51.24 51.44 50.61 51.43 1,265,569 +0.40(+0.78%)
May 15, 2017 50.56 51.24 50.50 51.03 1,522,141 +0.64(+1.27%)
May 12, 2017 50.95 50.95 50.29 50.39 1,009,440 -0.60(-1.18%)
May 11, 2017 50.46 51.07 50.20 50.99 1,836,441 +0.42(+0.83%)
May 10, 2017 50.53 50.59 50.02 50.57 1,482,959 -0.09(-0.18%)
May 09, 2017 49.81 50.74 49.81 50.66 1,982,591 +0.81(+1.62%)
May 08, 2017 49.78 50.01 49.57 49.85 1,087,262 +0.06(+0.12%)
May 05, 2017 50.01 50.10 49.66 49.79 1,515,022 +0.01(+0.02%)
May 04, 2017 49.79 50.12 49.68 49.78 1,257,372 +0.05(+0.10%)
May 03, 2017 50.12 50.40 49.34 49.73 2,278,139 -0.45(-0.90%)
May 02, 2017 50.25 50.46 49.85 50.18 1,986,774 -0.11(-0.22%)
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.