Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.81 53.93 53.49 53.72 15,750,519 +0.02(+0.03%)
Aug 30, 2017 53.46 54.00 53.45 53.70 11,589,790 +0.42(+0.79%)
Aug 29, 2017 52.67 53.51 52.52 53.29 15,763,864 -0.26(-0.49%)
Aug 28, 2017 53.76 53.84 53.25 53.55 13,672,775 -0.03(-0.06%)
Aug 25, 2017 53.54 53.89 53.47 53.58 15,048,644 +0.13(+0.24%)
Aug 24, 2017 53.26 53.62 52.87 53.45 14,593,929 +0.36(+0.68%)
Aug 23, 2017 52.28 53.36 52.28 53.09 12,702,644 +0.30(+0.57%)
Aug 22, 2017 52.35 52.85 52.31 52.79 16,775,622 +0.71(+1.36%)
Aug 21, 2017 52.57 52.73 52.01 52.08 19,997,214 -0.50(-0.95%)
Aug 18, 2017 52.42 53.19 52.26 52.57 17,259,496 -0.02(-0.03%)
Aug 17, 2017 53.15 53.42 52.52 52.59 18,341,946 -0.88(-1.64%)
Aug 16, 2017 53.81 53.99 53.21 53.47 19,074,730 -0.21(-0.38%)
Aug 15, 2017 54.15 54.45 53.60 53.67 19,593,034 +0.06(+0.12%)
Aug 14, 2017 53.39 53.80 53.23 53.61 19,147,608 +0.86(+1.63%)
Aug 11, 2017 52.96 53.28 52.59 52.75 19,214,666 -0.33(-0.62%)
Aug 10, 2017 53.70 53.80 53.02 53.08 24,243,062 -0.96(-1.77%)
Aug 09, 2017 53.79 54.08 53.63 54.04 24,307,886 -0.36(-0.65%)
Aug 08, 2017 54.49 55.16 54.34 54.39 21,070,874 -0.13(-0.23%)
Aug 07, 2017 54.59 54.69 54.25 54.52 16,413,704 +0.05(+0.09%)
Aug 04, 2017 54.81 54.26 54.47 22,982,938 +0.67(+1.25%)
Aug 03, 2017 54.43 54.64 53.70 53.80 26,513,436 -0.77(-1.40%)
Aug 02, 2017 54.68 54.75 54.09 54.56 24,293,108 -0.14(-0.26%)
Aug 01, 2017 54.31 54.72 54.04 54.71 29,229,250 +0.90(+1.68%)
Jul 31, 2017 53.35 53.96 53.07 53.80 29,335,798 +0.80(+1.51%)
Jul 28, 2017 52.99 53.27 52.66 53.00 17,308,296 -0.13(-0.25%)
Jul 27, 2017 53.45 54.01 52.95 53.13 28,814,742 -0.30(-0.56%)
Jul 26, 2017 53.82 54.11 53.28 53.43 24,462,624 -0.04(-0.07%)
Jul 25, 2017 53.39 53.78 53.30 53.47 39,227,388 +1.52(+2.92%)
Jul 24, 2017 51.81 52.21 51.81 51.96 18,890,254 +0.08(+0.15%)
Jul 21, 2017 51.96 52.22 51.79 51.88 17,907,584 -0.28(-0.54%)
Jul 20, 2017 52.36 52.69 52.14 52.16 17,844,006 -0.27(-0.51%)
Jul 19, 2017 52.78 52.95 52.27 52.43 16,140,982 -0.15(-0.28%)
Jul 18, 2017 52.22 52.74 52.05 52.58 20,311,652 +0.05(+0.09%)
Jul 17, 2017 52.47 52.74 52.21 52.53 22,261,532 +0.09(+0.16%)
Jul 14, 2017 52.61 51.50 52.44 26,389,422 -0.24(-0.45%)
Jul 13, 2017 52.78 52.89 52.42 52.68 25,625,650 +0.08(+0.15%)
Jul 12, 2017 52.47 52.82 52.30 52.60 21,477,424 +0.08(+0.15%)
Jul 11, 2017 53.06 53.11 52.35 52.52 21,799,368 -0.65(-1.23%)
Jul 10, 2017 53.20 53.48 53.01 53.17 16,047,518 -0.20(-0.38%)
Jul 07, 2017 53.47 53.68 53.00 53.38 18,747,004 +0.22(+0.41%)
Jul 06, 2017 53.80 54.05 53.11 53.16 22,847,836 -0.64(-1.20%)
Jul 05, 2017 53.71 54.02 53.41 53.80 22,623,662 +0.15(+0.28%)
Jul 03, 2017 52.85 54.16 52.85 53.65 20,977,862 +1.08(+2.06%)
Jun 30, 2017 53.10 53.12 52.44 52.57 20,135,830 -0.08(-0.15%)
Jun 29, 2017 53.17 53.25 52.08 52.65 51,941,948 +1.41(+2.76%)
Jun 28, 2017 51.09 51.37 50.71 51.23 30,499,764 +0.75(+1.48%)
Jun 27, 2017 50.49 50.98 50.31 50.49 20,883,020 +0.35(+0.71%)
Jun 26, 2017 49.95 50.40 49.68 50.13 19,055,732 +0.29(+0.58%)
Jun 23, 2017 50.34 50.45 49.64 49.84 20,858,884 -0.17(-0.33%)
Jun 22, 2017 50.01 50.23 49.79 50.01 14,427,940 -0.17(-0.33%)
Jun 21, 2017 50.21 50.51 49.99 50.17 17,216,966 -0.06(-0.13%)
Jun 20, 2017 50.55 50.63 50.23 50.23 15,474,115 -0.45(-0.88%)
Jun 19, 2017 50.62 51.00 50.51 50.68 16,873,892 +0.46(+0.92%)
Jun 16, 2017 50.43 50.49 50.08 50.22 24,872,364 -0.16(-0.33%)
Jun 15, 2017 50.55 51.04 50.26 50.38 19,225,664 -0.49(-0.96%)
Jun 14, 2017 50.50 51.03 49.91 50.87 26,450,364 +0.02(+0.05%)
Jun 13, 2017 51.00 51.29 50.57 50.85 23,852,534 +0.29(+0.58%)
Jun 12, 2017 50.71 51.41 50.36 50.56 34,915,548 -0.10(-0.20%)
Jun 09, 2017 50.18 50.89 49.92 50.66 40,061,628 +0.97(+1.96%)
Jun 08, 2017 50.16 48.51 49.68 32,980,482 +1.05(+2.15%)
Jun 07, 2017 48.11 48.91 48.03 48.64 20,427,330 +0.68(+1.43%)
Jun 06, 2017 47.70 48.08 47.51 47.95 13,694,147 -0.19(-0.39%)
Jun 05, 2017 47.98 48.55 47.92 48.14 12,754,002 +0.11(+0.23%)
Jun 02, 2017 47.42 48.42 47.40 48.03 17,358,050 +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.