Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.54 54.89 54.44 54.52 2,891,852 +0.06(+0.11%)
Sep 28, 2017 53.86 54.50 53.75 54.46 2,516,270 +0.39(+0.71%)
Sep 27, 2017 54.15 53.15 54.08 2,392,630 +0.22(+0.41%)
Sep 26, 2017 53.04 54.07 52.93 53.85 2,847,169 +0.94(+1.78%)
Sep 25, 2017 53.09 53.64 52.86 52.91 1,903,134 -0.44(-0.82%)
Sep 22, 2017 53.09 53.40 52.80 53.35 1,680,128 +0.30(+0.57%)
Sep 21, 2017 53.30 53.45 53.03 53.05 1,399,316 -0.24(-0.45%)
Sep 20, 2017 53.35 53.35 52.86 53.29 1,870,001 -0.02(-0.03%)
Sep 19, 2017 53.44 53.53 53.07 53.31 2,849,904 -0.01(-0.02%)
Sep 18, 2017 53.59 53.86 53.06 53.31 3,432,656 -0.23(-0.43%)
Sep 15, 2017 53.56 54.04 53.24 53.55 4,725,629 +0.08(+0.14%)
Sep 14, 2017 53.94 54.07 53.00 53.47 3,370,311 -0.63(-1.17%)
Sep 13, 2017 54.15 54.32 53.95 54.10 2,309,341 -0.02(-0.03%)
Sep 12, 2017 54.30 54.56 53.98 54.12 2,307,908 -0.22(-0.41%)
Sep 11, 2017 53.83 54.37 53.74 54.34 1,628,436 +0.75(+1.41%)
Sep 08, 2017 53.73 53.91 53.09 53.59 2,192,407 -0.35(-0.65%)
Sep 07, 2017 54.36 54.36 53.75 53.94 2,202,978 -0.05(-0.10%)
Sep 06, 2017 54.61 54.96 53.40 53.99 2,797,558 -0.49(-0.91%)
Sep 05, 2017 54.15 54.71 53.91 54.49 2,287,848 +0.32(+0.58%)
Sep 01, 2017 53.68 54.25 53.49 54.17 1,909,403 +0.60(+1.13%)
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%)
Aug 01, 2017 52.85 53.38 52.51 53.27 2,486,418 +0.28(+0.53%)
Jul 31, 2017 52.70 52.99 52.53 52.99 3,183,149 +0.29(+0.55%)
Jul 28, 2017 52.25 52.90 52.06 52.70 2,334,079 +0.89(+1.71%)
Jul 27, 2017 52.03 52.12 51.40 51.81 2,306,293 -0.05(-0.10%)
Jul 26, 2017 52.13 52.15 51.20 51.86 2,678,038 -0.15(-0.29%)
Jul 25, 2017 50.41 52.25 50.20 52.02 5,050,073 +1.85(+3.69%)
Jul 24, 2017 50.70 50.70 49.39 50.17 4,332,784 +0.20(+0.39%)
Jul 21, 2017 49.16 50.08 49.16 49.97 3,873,617 +0.80(+1.63%)
Jul 20, 2017 48.41 49.33 48.20 49.17 3,046,075 +0.99(+2.05%)
Jul 19, 2017 47.64 48.18 47.52 48.18 2,507,647 +0.53(+1.11%)
Jul 18, 2017 47.87 48.15 47.29 47.65 5,190,657 -0.23(-0.48%)
Jul 17, 2017 47.60 48.43 47.57 47.88 6,221,682 +0.15(+0.32%)
Jul 14, 2017 47.77 47.84 47.52 47.73 3,555,083 +0.00(+0.00%)
Jul 13, 2017 47.82 48.16 47.56 47.73 2,755,099 +0.09(+0.20%)
Jul 12, 2017 47.64 47.95 47.45 47.64 1,829,289 +0.16(+0.34%)
Jul 11, 2017 48.04 48.06 47.31 47.47 3,154,737 -0.69(-1.43%)
Jul 10, 2017 48.18 48.33 47.83 48.16 2,609,518 -0.14(-0.30%)
Jul 07, 2017 47.81 48.42 47.59 48.31 2,580,567 +0.49(+1.02%)
Jul 06, 2017 48.69 48.69 47.77 47.82 2,130,789 -1.02(-2.09%)
Jul 05, 2017 49.17 49.17 48.46 48.85 2,298,800 -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.