Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 65.27 65.75 64.51 65.39 9,198,965 -0.07(-0.11%)
Sep 28, 2017 63.78 66.93 63.57 65.46 20,124,442 +3.10(+4.97%)
Sep 27, 2017 62.81 62.84 61.22 62.37 8,943,254 -0.44(-0.70%)
Sep 26, 2017 63.54 63.96 62.67 62.81 7,966,427 -0.90(-1.41%)
Sep 25, 2017 63.96 64.60 63.58 63.71 11,261,241 -0.67(-1.04%)
Sep 22, 2017 64.18 64.57 63.85 64.38 9,250,037 +0.05(+0.08%)
Sep 21, 2017 64.29 64.54 63.78 64.32 9,974,819 +0.00(+0.00%)
Sep 20, 2017 63.58 64.37 63.47 64.32 8,913,685 +0.77(+1.20%)
Sep 19, 2017 62.95 63.77 62.83 63.56 10,581,049 +0.77(+1.23%)
Sep 18, 2017 64.37 64.62 62.61 62.79 13,122,060 -1.51(-2.35%)
Sep 15, 2017 65.78 65.98 63.67 64.29 27,778,168 -1.36(-2.07%)
Sep 14, 2017 64.93 65.73 64.87 65.66 13,958,982 +0.55(+0.85%)
Sep 13, 2017 64.45 65.38 64.33 65.10 12,464,120 +0.53(+0.82%)
Sep 12, 2017 64.00 64.74 63.65 64.57 15,159,482 +0.55(+0.86%)
Sep 11, 2017 62.15 64.10 62.09 64.02 17,240,332 +1.22(+1.95%)
Sep 08, 2017 59.82 63.35 59.69 62.80 20,124,226 +2.62(+4.35%)
Sep 07, 2017 56.88 60.67 56.66 60.18 20,896,270 +3.48(+6.14%)
Sep 06, 2017 55.64 57.00 55.45 56.70 10,538,640 +1.32(+2.39%)
Sep 05, 2017 55.48 55.62 55.01 55.38 8,656,628 -0.13(-0.23%)
Sep 01, 2017 55.63 55.93 55.42 55.50 5,207,127 +0.09(+0.16%)
Aug 31, 2017 54.54 55.49 54.40 55.41 8,394,771 +1.02(+1.87%)
Aug 30, 2017 54.18 54.59 54.15 54.40 4,333,728 +0.02(+0.04%)
Aug 29, 2017 53.56 54.38 53.56 54.37 4,607,711 +0.42(+0.78%)
Aug 28, 2017 53.48 54.14 53.40 53.95 6,215,921 +0.62(+1.16%)
Aug 25, 2017 53.15 53.56 53.14 53.34 5,260,593 +0.27(+0.51%)
Aug 24, 2017 52.78 53.21 52.54 53.06 5,555,494 +0.43(+0.82%)
Aug 23, 2017 52.46 52.91 52.45 52.63 4,173,617 -0.17(-0.32%)
Aug 22, 2017 52.18 52.90 52.07 52.80 4,877,080 +0.77(+1.48%)
Aug 21, 2017 51.45 52.12 51.45 52.03 6,341,207 +0.54(+1.06%)
Aug 18, 2017 51.16 51.84 51.12 51.48 5,457,884 +0.08(+0.16%)
Aug 17, 2017 51.95 52.01 51.39 51.40 6,911,425 -0.42(-0.81%)
Aug 16, 2017 51.87 52.06 51.59 51.82 6,457,045 +0.06(+0.11%)
Aug 15, 2017 52.31 52.35 51.72 51.76 5,060,776 -0.35(-0.68%)
Aug 14, 2017 52.42 52.46 52.03 52.12 3,599,429 +0.14(+0.27%)
Aug 11, 2017 52.06 52.26 51.83 51.98 4,414,149 +0.14(+0.27%)
Aug 10, 2017 52.99 53.12 51.80 51.84 8,072,323 -1.16(-2.19%)
Aug 09, 2017 52.44 53.09 52.32 53.00 6,164,309 +0.40(+0.77%)
Aug 08, 2017 52.49 52.92 52.26 52.59 5,923,108 +0.18(+0.35%)
Aug 07, 2017 52.20 52.42 51.98 52.41 4,825,588 +0.17(+0.32%)
Aug 04, 2017 52.37 52.52 51.78 52.24 6,431,095 +0.00(+0.00%)
Aug 03, 2017 51.96 52.26 51.78 52.24 5,979,534 +0.21(+0.40%)
Aug 02, 2017 51.70 52.05 51.46 52.03 6,688,853 +0.24(+0.47%)
Aug 01, 2017 51.53 52.13 51.40 51.79 9,076,830 +0.35(+0.67%)
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%)
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.