Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 54.80 54.92 54.48 54.71 15,466,056 +0.02(+0.03%)
Aug 30, 2017 54.44 55.00 54.43 54.69 11,380,472 +0.43(+0.79%)
Aug 29, 2017 53.64 54.50 53.49 54.27 15,479,161 -0.27(-0.49%)
Aug 28, 2017 54.75 54.83 54.23 54.53 13,425,838 -0.03(-0.06%)
Aug 25, 2017 54.52 54.88 54.45 54.56 14,776,858 +0.13(+0.24%)
Aug 24, 2017 54.24 54.61 53.84 54.43 14,330,356 +0.37(+0.68%)
Aug 23, 2017 53.24 54.34 53.24 54.06 12,473,228 +0.31(+0.57%)
Aug 22, 2017 53.31 53.82 53.28 53.76 16,472,646 +0.72(+1.36%)
Aug 21, 2017 53.54 53.70 52.96 53.04 19,636,054 -0.51(-0.95%)
Aug 18, 2017 53.39 54.16 53.22 53.54 16,947,780 -0.02(-0.03%)
Aug 17, 2017 54.13 54.40 53.49 53.56 18,010,680 -0.89(-1.64%)
Aug 16, 2017 54.80 54.98 54.19 54.45 18,730,230 -0.21(-0.38%)
Aug 15, 2017 55.15 55.46 54.59 54.66 19,239,174 +0.06(+0.12%)
Aug 14, 2017 54.37 54.79 54.21 54.60 18,801,794 +0.88(+1.63%)
Aug 11, 2017 53.94 54.26 53.56 53.72 18,867,640 -0.34(-0.62%)
Aug 10, 2017 54.68 54.79 54.00 54.06 23,805,222 -0.97(-1.77%)
Aug 09, 2017 54.78 55.07 54.62 55.03 23,868,874 -0.36(-0.65%)
Aug 08, 2017 55.49 56.18 55.34 55.39 20,690,324 -0.13(-0.23%)
Aug 07, 2017 55.59 55.70 55.25 55.52 16,117,264 +0.05(+0.09%)
Aug 04, 2017 55.82 55.25 55.47 22,567,854 +0.68(+1.25%)
Aug 03, 2017 55.43 55.65 54.69 54.79 26,034,590 -0.78(-1.40%)
Aug 02, 2017 55.69 55.75 55.09 55.57 23,854,362 -0.14(-0.26%)
Aug 01, 2017 55.30 55.73 55.03 55.71 28,701,354 +0.92(+1.68%)
Jul 31, 2017 54.33 54.95 54.05 54.79 28,805,978 +0.82(+1.51%)
Jul 28, 2017 53.97 54.25 53.63 53.98 16,995,698 -0.14(-0.25%)
Jul 27, 2017 54.43 55.00 53.92 54.11 28,294,334 -0.30(-0.56%)
Jul 26, 2017 54.81 55.10 54.26 54.42 24,020,816 -0.04(-0.07%)
Jul 25, 2017 54.38 54.77 54.28 54.46 38,518,924 +1.54(+2.92%)
Jul 24, 2017 52.77 53.17 52.76 52.91 18,549,086 +0.08(+0.15%)
Jul 21, 2017 52.91 53.18 52.74 52.83 17,584,162 -0.29(-0.54%)
Jul 20, 2017 53.33 53.66 53.10 53.12 17,521,734 -0.27(-0.51%)
Jul 19, 2017 53.75 53.92 53.23 53.39 15,849,468 -0.15(-0.28%)
Jul 18, 2017 53.18 53.71 53.01 53.54 19,944,812 +0.05(+0.09%)
Jul 17, 2017 53.44 53.71 53.17 53.50 21,859,478 +0.09(+0.16%)
Jul 14, 2017 53.58 52.45 53.41 25,912,816 -0.24(-0.45%)
Jul 13, 2017 53.75 53.86 53.38 53.65 25,162,836 +0.08(+0.15%)
Jul 12, 2017 53.44 53.79 53.26 53.57 21,089,530 +0.08(+0.15%)
Jul 11, 2017 54.03 54.09 53.31 53.49 21,405,660 -0.66(-1.23%)
Jul 10, 2017 54.18 54.46 53.98 54.15 15,757,691 -0.21(-0.38%)
Jul 07, 2017 54.46 54.67 53.98 54.36 18,408,424 +0.22(+0.41%)
Jul 06, 2017 54.79 55.04 54.09 54.14 22,435,194 -0.66(-1.20%)
Jul 05, 2017 54.70 55.02 54.39 54.79 22,215,066 +0.15(+0.28%)
Jul 03, 2017 53.82 55.16 53.82 54.64 20,598,992 +1.10(+2.06%)
Jun 30, 2017 54.08 54.10 53.41 53.54 19,772,166 -0.08(-0.15%)
Jun 29, 2017 54.15 54.23 53.04 53.62 51,003,848 +1.44(+2.76%)
Jun 28, 2017 52.03 52.32 51.65 52.17 29,948,924 +0.76(+1.48%)
Jun 27, 2017 51.42 51.92 51.24 51.41 20,505,862 +0.36(+0.71%)
Jun 26, 2017 50.87 51.33 50.59 51.05 18,711,574 +0.30(+0.58%)
Jun 23, 2017 51.27 51.37 50.56 50.76 20,482,162 -0.17(-0.33%)
Jun 22, 2017 50.93 51.16 50.70 50.93 14,167,364 -0.17(-0.33%)
Jun 21, 2017 51.13 51.44 50.91 51.09 16,906,018 -0.06(-0.13%)
Jun 20, 2017 51.48 51.57 51.16 51.16 15,194,645 -0.46(-0.88%)
Jun 19, 2017 51.55 51.94 51.43 51.61 16,569,141 +0.47(+0.92%)
Jun 16, 2017 51.36 51.41 51.00 51.14 24,423,158 -0.17(-0.33%)
Jun 15, 2017 51.48 51.98 51.18 51.31 18,878,438 -0.50(-0.96%)
Jun 14, 2017 51.43 51.97 50.83 51.81 25,972,656 +0.02(+0.05%)
Jun 13, 2017 51.93 52.24 51.50 51.78 23,421,744 +0.30(+0.58%)
Jun 12, 2017 51.64 52.35 51.29 51.49 34,284,956 -0.10(-0.20%)
Jun 09, 2017 51.10 51.82 50.84 51.59 39,338,092 +0.99(+1.96%)
Jun 08, 2017 51.09 49.40 50.60 32,384,838 +1.06(+2.15%)
Jun 07, 2017 49.00 49.81 48.91 49.53 20,058,402 +0.70(+1.43%)
Jun 06, 2017 48.57 48.96 48.38 48.84 13,446,824 -0.19(-0.39%)
Jun 05, 2017 48.86 49.44 48.80 49.03 12,523,658 +0.11(+0.23%)
Jun 02, 2017 48.29 49.31 48.27 48.92 17,044,556 +0.02(+0.05%)
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.