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%)
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%)
Jul 03, 2017 48.93 49.57 48.87 49.15 1,940,379 +0.08(+0.16%)
Jun 30, 2017 48.84 49.57 48.56 49.08 3,321,639 +0.57(+1.18%)
Jun 29, 2017 48.66 48.98 48.21 48.50 2,427,762 -0.09(-0.18%)
Jun 28, 2017 48.67 48.97 48.56 48.59 2,214,388 +0.15(+0.32%)
Jun 27, 2017 48.56 48.81 48.36 48.44 1,595,970 -0.23(-0.47%)
Jun 26, 2017 48.27 48.79 47.99 48.67 1,753,849 +0.59(+1.22%)
Jun 23, 2017 47.52 48.14 47.24 48.08 7,002,680 +0.52(+1.09%)
Jun 22, 2017 47.12 47.88 46.95 47.56 2,489,798 +0.51(+1.09%)
Jun 21, 2017 46.78 47.12 46.58 47.05 1,890,039 +0.28(+0.60%)
Jun 20, 2017 48.15 48.17 46.44 46.77 4,051,892 -1.65(-3.41%)
Jun 19, 2017 48.11 48.50 47.87 48.42 2,338,603 +0.43(+0.89%)
Jun 16, 2017 47.70 48.02 47.18 47.99 6,016,838 +0.20(+0.41%)
Jun 15, 2017 47.92 47.93 47.36 47.80 2,152,798 -0.36(-0.74%)
Jun 14, 2017 47.70 48.18 47.36 48.16 2,305,929 +0.43(+0.89%)
Jun 13, 2017 47.58 47.76 46.96 47.73 2,166,939 +0.12(+0.25%)
Jun 12, 2017 47.17 48.33 47.16 47.61 5,167,799 +0.47(+0.99%)
Jun 09, 2017 45.75 47.16 45.64 47.14 3,672,383 +1.47(+3.23%)
Jun 08, 2017 46.11 45.67 45.67 2,168,422 -0.04(-0.09%)
Jun 07, 2017 45.53 45.85 45.39 45.71 2,098,209 +0.30(+0.66%)
Jun 06, 2017 45.83 45.96 45.23 45.41 3,509,690 -0.49(-1.07%)
Jun 05, 2017 46.00 46.14 45.63 45.90 2,618,508 -0.03(-0.07%)
Jun 02, 2017 45.74 46.14 45.42 45.94 3,014,577 +0.58(+1.29%)
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.