Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 47.86 48.02 47.29 48.01 17,712,148 +0.42(+0.89%)
May 31, 2017 48.41 48.42 47.06 47.58 29,453,206 -0.86(-1.78%)
May 30, 2017 48.57 48.78 48.35 48.45 16,034,989 -0.34(-0.69%)
May 26, 2017 48.63 48.99 48.46 48.79 13,804,329 +0.09(+0.19%)
May 25, 2017 48.93 49.27 48.56 48.69 17,006,456 -0.25(-0.51%)
May 24, 2017 48.61 49.08 48.47 48.94 20,524,912 +0.44(+0.91%)
May 23, 2017 48.02 48.69 47.73 48.50 15,793,977 +0.51(+1.06%)
May 22, 2017 48.27 48.38 47.73 47.99 14,938,458 -0.03(-0.07%)
May 19, 2017 47.48 48.55 47.35 48.03 25,784,240 +0.80(+1.70%)
May 18, 2017 46.95 47.63 46.45 47.22 31,986,594 +0.08(+0.17%)
May 17, 2017 49.12 48.70 46.90 47.14 42,300,132 -1.97(-4.02%)
May 16, 2017 48.33 49.19 48.25 49.12 26,968,852 +0.84(+1.74%)
May 15, 2017 48.12 48.50 48.02 48.28 18,872,888 +0.28(+0.57%)
May 12, 2017 47.44 48.03 47.33 48.00 19,583,974 +0.29(+0.61%)
May 11, 2017 47.36 47.88 47.10 47.71 20,755,520 +0.26(+0.55%)
May 10, 2017 47.24 47.66 47.16 47.45 14,767,028 +0.11(+0.23%)
May 09, 2017 47.67 47.98 47.22 47.34 16,765,683 -0.21(-0.45%)
May 08, 2017 47.28 47.73 47.25 47.55 10,761,030 +0.20(+0.43%)
May 05, 2017 47.55 47.62 47.24 47.35 14,610,903 +0.02(+0.05%)
May 04, 2017 47.71 47.90 47.23 47.33 18,460,098 -0.02(-0.05%)
May 03, 2017 46.77 47.42 46.61 47.35 16,330,949 +0.42(+0.89%)
May 02, 2017 46.73 46.94 46.32 46.93 14,594,844 +0.20(+0.42%)
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.