Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 55.55 56.52 55.41 56.44 8,241,390 +1.03(+1.87%)
Aug 30, 2017 55.18 55.60 55.16 55.41 4,254,546 +0.02(+0.04%)
Aug 29, 2017 54.55 55.39 54.55 55.39 4,523,523 +0.43(+0.78%)
Aug 28, 2017 54.47 55.15 54.39 54.96 6,102,349 +0.63(+1.16%)
Aug 25, 2017 54.13 54.55 54.13 54.33 5,164,477 +0.28(+0.51%)
Aug 24, 2017 53.76 54.20 53.52 54.05 5,453,990 +0.44(+0.83%)
Aug 23, 2017 53.44 53.89 53.42 53.61 4,097,360 -0.17(-0.32%)
Aug 22, 2017 53.15 53.88 53.04 53.78 4,787,971 +0.79(+1.49%)
Aug 21, 2017 52.41 53.09 52.40 53.00 6,225,346 +0.55(+1.06%)
Aug 18, 2017 52.11 52.80 52.07 52.44 5,358,163 +0.08(+0.16%)
Aug 17, 2017 52.92 52.98 52.34 52.36 6,785,146 -0.43(-0.81%)
Aug 16, 2017 52.84 53.03 52.55 52.79 6,339,068 +0.06(+0.11%)
Aug 15, 2017 53.28 53.33 52.68 52.73 4,968,310 -0.36(-0.68%)
Aug 14, 2017 53.39 53.44 53.00 53.09 3,533,664 +0.14(+0.27%)
Aug 11, 2017 53.03 53.23 52.79 52.94 4,333,498 +0.14(+0.27%)
Aug 10, 2017 53.98 54.11 52.76 52.80 7,924,833 -1.18(-2.19%)
Aug 09, 2017 53.41 54.07 53.30 53.98 6,051,681 +0.41(+0.77%)
Aug 08, 2017 53.47 53.90 53.23 53.57 5,814,887 +0.19(+0.35%)
Aug 07, 2017 53.18 53.39 52.95 53.38 4,737,420 +0.17(+0.32%)
Aug 04, 2017 53.35 53.50 52.74 53.21 6,313,592 +0.00(+0.00%)
Aug 03, 2017 52.93 53.23 52.74 53.21 5,870,282 +0.21(+0.40%)
Aug 02, 2017 52.66 53.02 52.42 53.00 6,566,641 +0.25(+0.47%)
Aug 01, 2017 52.49 53.10 52.36 52.76 8,910,987 +0.35(+0.67%)
Jul 31, 2017 52.86 52.91 52.34 52.40 10,366,362 -0.40(-0.75%)
Jul 28, 2017 53.70 54.30 52.01 52.80 10,689,134 -0.97(-1.80%)
Jul 27, 2017 54.55 54.57 53.13 53.77 9,854,498 -0.64(-1.18%)
Jul 26, 2017 54.25 54.49 53.93 54.41 6,506,291 +0.05(+0.10%)
Jul 25, 2017 55.77 55.88 54.32 54.36 8,477,033 -1.04(-1.88%)
Jul 24, 2017 55.94 56.03 55.35 55.40 7,332,951 -0.54(-0.96%)
Jul 21, 2017 55.45 56.25 55.36 55.94 6,619,026 +0.46(+0.84%)
Jul 20, 2017 55.63 54.55 55.48 7,110,318 +0.93(+1.70%)
Jul 19, 2017 54.33 54.55 53.98 54.55 5,208,439 +0.40(+0.75%)
Jul 18, 2017 54.44 54.61 53.78 54.14 7,028,353 -0.35(-0.65%)
Jul 17, 2017 54.79 55.07 54.49 54.49 4,618,022 -0.31(-0.56%)
Jul 14, 2017 54.43 54.89 54.35 54.80 5,784,138 +0.36(+0.66%)
Jul 13, 2017 53.92 54.64 53.72 54.44 6,923,066 +0.56(+1.04%)
Jul 12, 2017 53.60 54.06 53.45 53.88 6,483,945 +0.51(+0.96%)
Jul 11, 2017 53.41 53.62 52.99 53.37 4,758,490 +0.01(+0.01%)
Jul 10, 2017 53.34 53.66 53.18 53.36 4,251,294 -0.15(-0.28%)
Jul 07, 2017 53.57 53.57 53.21 53.51 5,833,445 +0.22(+0.42%)
Jul 06, 2017 53.67 53.82 53.05 53.29 5,885,107 -0.56(-1.03%)
Jul 05, 2017 53.85 54.04 53.48 53.85 6,396,367 +0.04(+0.08%)
Jul 03, 2017 54.05 54.22 53.76 53.80 3,460,360 -0.07(-0.12%)
Jun 30, 2017 53.91 54.10 53.64 53.87 6,365,783 +0.02(+0.04%)
Jun 29, 2017 54.34 54.36 53.42 53.85 5,982,913 -0.33(-0.60%)
Jun 28, 2017 54.02 54.63 53.92 54.17 5,648,382 +0.39(+0.73%)
Jun 27, 2017 54.01 54.28 53.67 53.78 6,044,638 -0.26(-0.48%)
Jun 26, 2017 54.08 54.19 53.79 54.04 5,410,479 +0.07(+0.14%)
Jun 23, 2017 54.38 54.60 53.68 53.96 9,509,278 -0.40(-0.74%)
Jun 22, 2017 53.11 54.73 53.05 54.37 13,459,140 +1.37(+2.58%)
Jun 21, 2017 52.83 53.27 52.78 53.00 8,206,776 +0.09(+0.17%)
Jun 20, 2017 53.07 53.35 52.86 52.91 8,807,158 -0.09(-0.17%)
Jun 19, 2017 52.83 53.18 52.70 53.00 8,609,824 +0.22(+0.41%)
Jun 16, 2017 52.60 52.84 52.37 52.78 12,575,374 +0.33(+0.64%)
Jun 15, 2017 52.26 52.49 51.91 52.45 6,303,251 +0.06(+0.11%)
Jun 14, 2017 51.62 52.59 51.54 52.39 8,936,767 +0.63(+1.22%)
Jun 13, 2017 51.72 52.03 51.57 51.76 7,092,472 +0.10(+0.20%)
Jun 12, 2017 51.85 51.93 51.18 51.65 8,189,908 -0.10(-0.20%)
Jun 09, 2017 51.11 51.88 51.05 51.76 8,291,545 +0.68(+1.32%)
Jun 08, 2017 51.30 50.77 51.08 8,187,515 +0.01(+0.01%)
Jun 07, 2017 50.52 51.50 50.52 51.07 11,315,352 +0.65(+1.30%)
Jun 06, 2017 50.13 50.59 50.05 50.42 7,395,956 +0.27(+0.53%)
Jun 05, 2017 49.96 50.41 49.69 50.15 6,620,015 +0.19(+0.39%)
Jun 02, 2017 49.63 50.00 49.49 49.96 7,599,924 +0.40(+0.81%)
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.