Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.60 52.98 52.47 52.81 7,728,846 +0.25(+0.48%)
Aug 30, 2017 52.80 52.96 52.25 52.56 7,433,711 -0.17(-0.32%)
Aug 29, 2017 52.74 52.88 52.06 52.73 12,539,769 -1.00(-1.86%)
Aug 28, 2017 54.07 54.43 53.62 53.73 5,269,373 -0.17(-0.32%)
Aug 25, 2017 54.03 54.20 53.54 53.90 6,416,622 +0.06(+0.11%)
Aug 24, 2017 53.93 53.97 53.46 53.84 5,461,911 +0.23(+0.43%)
Aug 23, 2017 53.92 54.08 53.45 53.61 6,409,271 -0.52(-0.96%)
Aug 22, 2017 53.92 54.41 53.79 54.13 8,212,816 +0.52(+0.97%)
Aug 21, 2017 54.44 54.44 53.10 53.61 14,289,143 -1.34(-2.44%)
Aug 18, 2017 54.85 55.42 54.17 54.95 22,905,184 -2.51(-4.37%)
Aug 17, 2017 58.53 58.74 57.42 57.46 9,147,020 -1.08(-1.84%)
Aug 16, 2017 58.90 59.05 58.22 58.54 5,489,569 -0.02(-0.03%)
Aug 15, 2017 58.94 59.01 58.29 58.56 8,912,871 -1.22(-2.04%)
Aug 14, 2017 59.15 60.00 59.13 59.78 5,899,971 +0.81(+1.37%)
Aug 11, 2017 58.73 59.27 58.59 58.97 4,979,994 -0.10(-0.17%)
Aug 10, 2017 59.68 59.69 59.06 59.07 5,585,065 -0.83(-1.39%)
Aug 09, 2017 59.42 59.97 59.26 59.90 5,310,944 +0.44(+0.74%)
Aug 08, 2017 59.88 60.12 59.36 59.46 5,586,303 -0.33(-0.55%)
Aug 07, 2017 59.82 60.10 59.71 59.79 4,066,712 +0.03(+0.05%)
Aug 04, 2017 60.17 60.34 59.63 59.76 4,105,953 -0.38(-0.63%)
Aug 03, 2017 59.80 60.53 59.64 60.14 5,677,162 +0.35(+0.59%)
Aug 02, 2017 59.55 59.95 59.27 59.79 4,468,121 -0.05(-0.08%)
Aug 01, 2017 59.00 59.94 58.90 59.84 9,038,947 +0.79(+1.34%)
Jul 31, 2017 58.71 59.12 58.33 59.05 6,225,907 +0.38(+0.65%)
Jul 28, 2017 58.15 58.73 57.97 58.67 5,112,825 +0.52(+0.89%)
Jul 27, 2017 58.60 58.68 57.98 58.15 8,259,847 -0.21(-0.36%)
Jul 26, 2017 59.09 59.13 58.32 58.36 5,529,098 -1.03(-1.73%)
Jul 25, 2017 59.32 59.52 58.92 59.39 5,157,093 +0.44(+0.75%)
Jul 24, 2017 59.69 59.77 58.76 58.95 7,498,310 -1.00(-1.67%)
Jul 21, 2017 59.00 60.00 58.91 59.95 11,048,297 +0.85(+1.44%)
Jul 20, 2017 59.12 59.59 58.80 59.10 11,915,546 +1.33(+2.30%)
Jul 19, 2017 57.60 57.88 57.39 57.77 4,447,901 +0.12(+0.21%)
Jul 18, 2017 57.74 58.08 57.47 57.65 4,922,455 -0.14(-0.24%)
Jul 17, 2017 58.00 58.35 57.76 57.79 6,883,975 -0.21(-0.36%)
Jul 14, 2017 57.95 58.21 57.64 58.00 6,345,279 +0.06(+0.10%)
Jul 13, 2017 58.22 58.58 57.93 57.94 8,108,086 -0.28(-0.48%)
Jul 12, 2017 58.31 58.75 58.10 58.22 7,241,736 +0.04(+0.07%)
Jul 11, 2017 58.54 58.93 58.04 58.18 7,222,319 -0.55(-0.94%)
Jul 10, 2017 57.89 58.81 57.68 58.73 8,942,215 +0.75(+1.29%)
Jul 07, 2017 57.40 58.08 57.03 57.98 8,145,436 +0.82(+1.43%)
Jul 06, 2017 57.45 57.72 57.00 57.16 9,035,308 -0.40(-0.69%)
Jul 05, 2017 58.24 58.29 57.51 57.56 16,166,911 -1.09(-1.86%)
Jul 03, 2017 58.37 59.01 58.33 58.65 9,910,021 -0.35(-0.59%)
Jun 30, 2017 56.60 59.71 56.51 59.00 46,541,484 +5.83(+10.96%)
Jun 29, 2017 53.33 53.63 52.99 53.17 14,722,634 -0.19(-0.36%)
Jun 28, 2017 53.17 53.61 52.96 53.36 7,526,190 +0.41(+0.77%)
Jun 27, 2017 53.19 53.26 52.64 52.95 7,873,136 -0.33(-0.62%)
Jun 26, 2017 52.95 53.57 52.67 53.28 7,966,123 +0.43(+0.81%)
Jun 23, 2017 52.15 52.91 51.67 52.85 8,522,404 +0.45(+0.86%)
Jun 22, 2017 52.60 52.62 52.09 52.40 10,660,644 -0.19(-0.36%)
Jun 21, 2017 51.90 52.69 51.90 52.59 13,020,417 +1.03(+2.00%)
Jun 20, 2017 52.05 52.13 51.10 51.56 10,676,464 -0.46(-0.88%)
Jun 19, 2017 51.42 52.22 51.40 52.02 11,265,264 +0.92(+1.80%)
Jun 16, 2017 51.75 51.84 50.79 51.10 25,725,452 -1.80(-3.40%)
Jun 15, 2017 54.00 54.05 52.73 52.90 16,040,973 -1.76(-3.22%)
Jun 14, 2017 54.48 54.67 53.95 54.66 6,783,933 +0.35(+0.64%)
Jun 13, 2017 54.03 54.66 53.84 54.31 8,719,965 +0.28(+0.52%)
Jun 12, 2017 53.51 54.25 53.50 54.03 9,180,135 +0.57(+1.07%)
Jun 09, 2017 53.20 53.47 52.80 53.46 8,347,402 +0.26(+0.49%)
Jun 08, 2017 54.14 53.15 53.20 7,785,417 -0.03(-0.06%)
Jun 07, 2017 52.79 53.36 52.75 53.23 7,437,708 +0.75(+1.43%)
Jun 06, 2017 52.90 53.10 52.43 52.48 8,923,047 -0.53(-1.00%)
Jun 05, 2017 53.00 53.23 52.70 53.01 5,748,870 +0.03(+0.06%)
Jun 02, 2017 52.70 53.01 52.36 52.98 18,511,168 +0.68(+1.30%)
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.