Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.50 53.68 53.34 53.57 2,719,605 +0.28(+0.53%)
Aug 30, 2017 53.60 53.69 53.15 53.28 1,625,457 -0.44(-0.82%)
Aug 29, 2017 53.44 53.86 53.16 53.73 1,201,349 -0.14(-0.25%)
Aug 28, 2017 54.04 54.09 53.57 53.86 1,485,391 -0.17(-0.32%)
Aug 25, 2017 53.69 54.41 53.66 54.03 1,572,191 +0.41(+0.76%)
Aug 24, 2017 54.00 54.33 53.53 53.63 1,907,823 +0.29(+0.54%)
Aug 23, 2017 53.56 53.66 53.23 53.34 1,936,727 -0.43(-0.79%)
Aug 22, 2017 53.86 53.94 53.44 53.76 1,566,039 +0.13(+0.24%)
Aug 21, 2017 53.57 53.91 53.38 53.63 2,425,860 +0.14(+0.27%)
Aug 18, 2017 53.47 53.57 52.76 53.49 3,101,028 -0.26(-0.49%)
Aug 17, 2017 54.20 54.61 53.66 53.75 2,636,117 -0.69(-1.27%)
Aug 16, 2017 54.54 54.74 54.15 54.44 2,765,008 +0.00(+0.00%)
Aug 15, 2017 54.03 54.61 53.59 54.44 4,749,972 +0.34(+0.63%)
Aug 14, 2017 52.94 54.13 52.80 54.10 4,154,433 +1.64(+3.12%)
Aug 11, 2017 51.94 52.87 51.69 52.47 1,770,689 +0.29(+0.56%)
Aug 10, 2017 52.27 52.77 52.15 52.18 2,907,484 -0.89(-1.69%)
Aug 09, 2017 52.99 53.51 51.13 53.07 2,834,116 -0.27(-0.51%)
Aug 08, 2017 54.13 54.49 53.29 53.34 4,097,714 -0.28(-0.52%)
Aug 07, 2017 53.86 54.10 53.63 53.63 1,959,527 -0.23(-0.43%)
Aug 04, 2017 54.30 53.58 53.86 1,654,889 -0.02(-0.03%)
Aug 03, 2017 53.45 54.16 53.36 53.87 1,921,646 +0.41(+0.77%)
Aug 02, 2017 53.20 53.70 52.97 53.46 3,031,826 +0.20(+0.37%)
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.