Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 55.53 55.89 55.42 55.51 2,840,410 +0.06(+0.11%)
Sep 28, 2017 54.84 55.48 54.73 55.45 2,471,510 +0.39(+0.71%)
Sep 27, 2017 55.13 54.12 55.06 2,350,069 +0.23(+0.41%)
Sep 26, 2017 54.00 55.05 53.89 54.83 2,796,522 +0.96(+1.78%)
Sep 25, 2017 54.05 54.61 53.82 53.87 1,869,280 -0.45(-0.82%)
Sep 22, 2017 54.05 54.37 53.76 54.31 1,650,241 +0.31(+0.57%)
Sep 21, 2017 54.26 54.42 53.99 54.01 1,374,424 -0.24(-0.45%)
Sep 20, 2017 54.31 54.31 53.82 54.25 1,836,736 -0.02(-0.03%)
Sep 19, 2017 54.41 54.50 54.04 54.27 2,799,209 -0.01(-0.02%)
Sep 18, 2017 54.56 54.84 54.02 54.28 3,371,594 -0.24(-0.43%)
Sep 15, 2017 54.53 55.02 54.20 54.52 4,641,567 +0.08(+0.14%)
Sep 14, 2017 54.92 55.05 53.96 54.44 3,310,358 -0.65(-1.17%)
Sep 13, 2017 55.14 55.30 54.93 55.08 2,268,261 -0.02(-0.03%)
Sep 12, 2017 55.28 55.55 54.96 55.10 2,266,853 -0.23(-0.41%)
Sep 11, 2017 54.80 55.35 54.72 55.33 1,599,468 +0.77(+1.41%)
Sep 08, 2017 54.70 54.88 54.05 54.56 2,153,407 -0.36(-0.65%)
Sep 07, 2017 55.34 55.34 54.73 54.92 2,163,790 -0.05(-0.10%)
Sep 06, 2017 55.60 55.96 54.37 54.97 2,747,793 -0.50(-0.91%)
Sep 05, 2017 55.13 55.70 54.89 55.47 2,247,151 +0.32(+0.58%)
Sep 01, 2017 54.65 55.23 54.46 55.15 1,875,437 +0.62(+1.13%)
Aug 31, 2017 54.47 54.65 54.30 54.54 2,671,227 +0.29(+0.53%)
Aug 30, 2017 54.57 54.67 54.11 54.25 1,596,542 -0.45(-0.82%)
Aug 29, 2017 54.41 54.83 54.12 54.70 1,179,979 -0.14(-0.25%)
Aug 28, 2017 55.02 55.07 54.54 54.84 1,458,968 -0.17(-0.32%)
Aug 25, 2017 54.67 55.39 54.63 55.01 1,544,224 +0.42(+0.76%)
Aug 24, 2017 54.98 55.31 54.50 54.60 1,873,886 +0.29(+0.54%)
Aug 23, 2017 54.53 54.63 54.20 54.30 1,902,275 -0.43(-0.79%)
Aug 22, 2017 54.84 54.92 54.41 54.74 1,538,181 +0.13(+0.24%)
Aug 21, 2017 54.54 54.89 54.34 54.61 2,382,708 +0.15(+0.27%)
Aug 18, 2017 54.44 54.54 53.72 54.46 3,045,865 -0.27(-0.49%)
Aug 17, 2017 55.18 55.60 54.63 54.73 2,589,224 -0.70(-1.27%)
Aug 16, 2017 55.52 55.73 55.13 55.43 2,715,822 +0.00(+0.00%)
Aug 15, 2017 55.01 55.60 54.56 55.43 4,665,476 +0.35(+0.63%)
Aug 14, 2017 53.90 55.11 53.76 55.08 4,080,531 +1.67(+3.12%)
Aug 11, 2017 52.88 53.82 52.63 53.42 1,739,191 +0.29(+0.56%)
Aug 10, 2017 53.22 53.73 53.10 53.12 2,855,764 -0.91(-1.69%)
Aug 09, 2017 53.95 54.48 52.05 54.03 2,783,701 -0.28(-0.51%)
Aug 08, 2017 55.11 55.48 54.26 54.31 4,024,821 -0.29(-0.52%)
Aug 07, 2017 54.84 55.08 54.60 54.60 1,924,670 -0.23(-0.43%)
Aug 04, 2017 55.28 54.55 54.83 1,625,451 -0.02(-0.03%)
Aug 03, 2017 54.42 55.14 54.32 54.85 1,887,463 +0.42(+0.76%)
Aug 02, 2017 54.16 54.67 53.93 54.43 2,977,894 +0.20(+0.37%)
Aug 01, 2017 53.81 54.34 53.46 54.23 2,442,188 +0.29(+0.53%)
Jul 31, 2017 53.65 53.95 53.48 53.95 3,126,525 +0.29(+0.55%)
Jul 28, 2017 53.20 53.86 53.00 53.65 2,292,559 +0.90(+1.71%)
Jul 27, 2017 52.97 53.07 52.33 52.75 2,265,267 -0.05(-0.10%)
Jul 26, 2017 53.08 53.10 52.13 52.80 2,630,399 -0.16(-0.29%)
Jul 25, 2017 51.33 53.20 51.11 52.96 4,960,239 +1.88(+3.69%)
Jul 24, 2017 51.62 51.62 50.29 51.07 4,255,710 +0.20(+0.39%)
Jul 21, 2017 50.05 50.99 50.05 50.88 3,804,711 +0.82(+1.63%)
Jul 20, 2017 49.29 50.22 49.07 50.06 2,991,889 +1.01(+2.05%)
Jul 19, 2017 48.51 49.05 48.38 49.05 2,463,040 +0.54(+1.11%)
Jul 18, 2017 48.74 49.02 48.15 48.52 5,098,323 -0.23(-0.48%)
Jul 17, 2017 48.46 49.31 48.43 48.75 6,111,007 +0.16(+0.32%)
Jul 14, 2017 48.64 48.70 48.38 48.59 3,491,843 +0.00(+0.00%)
Jul 13, 2017 48.69 49.04 48.42 48.59 2,706,090 +0.10(+0.20%)
Jul 12, 2017 48.50 48.82 48.31 48.50 1,796,748 +0.16(+0.34%)
Jul 11, 2017 48.91 48.93 48.17 48.33 3,098,619 -0.70(-1.43%)
Jul 10, 2017 49.05 49.20 48.70 49.04 2,563,099 -0.15(-0.30%)
Jul 07, 2017 48.67 49.30 48.45 49.18 2,534,662 +0.49(+1.02%)
Jul 06, 2017 49.57 49.57 48.64 48.69 2,092,885 -1.04(-2.09%)
Jul 05, 2017 50.06 50.06 49.34 49.73 2,257,908 -0.31(-0.62%)
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.