Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.90 50.26 49.77 50.10 8,147,461 +0.41(+0.82%)
Aug 30, 2017 49.92 50.07 49.40 49.69 7,863,270 -0.16(-0.32%)
Aug 29, 2017 49.86 49.99 49.22 49.85 13,264,383 -0.95(-1.86%)
Aug 28, 2017 51.12 51.46 50.69 50.79 5,573,865 -0.16(-0.32%)
Aug 25, 2017 51.08 51.24 50.61 50.96 6,787,408 +0.06(+0.11%)
Aug 24, 2017 50.98 51.02 50.54 50.90 5,777,529 +0.22(+0.43%)
Aug 23, 2017 50.97 51.13 50.53 50.68 6,779,632 -0.49(-0.96%)
Aug 22, 2017 50.97 51.44 50.85 51.17 8,687,396 +0.49(+0.97%)
Aug 21, 2017 51.47 51.47 50.20 50.68 15,114,845 -1.27(-2.44%)
Aug 18, 2017 51.85 52.39 51.21 51.95 24,228,766 -2.37(-4.37%)
Aug 17, 2017 55.33 55.54 54.28 54.32 9,675,583 -1.02(-1.84%)
Aug 16, 2017 55.68 55.82 55.04 55.34 5,806,785 -0.02(-0.03%)
Aug 15, 2017 55.72 55.79 55.11 55.36 9,427,904 -1.15(-2.04%)
Aug 14, 2017 55.92 56.72 55.90 56.51 6,240,902 +0.77(+1.37%)
Aug 11, 2017 55.52 56.03 55.39 55.75 5,267,764 -0.09(-0.17%)
Aug 10, 2017 56.42 56.43 55.83 55.84 5,907,799 -0.78(-1.39%)
Aug 09, 2017 56.17 56.69 56.02 56.63 5,617,838 +0.42(+0.74%)
Aug 08, 2017 56.61 56.84 56.12 56.21 5,909,109 -0.31(-0.55%)
Aug 07, 2017 56.55 56.82 56.45 56.52 4,301,708 +0.03(+0.05%)
Aug 04, 2017 56.88 57.04 56.37 56.50 4,343,216 -0.36(-0.63%)
Aug 03, 2017 56.53 57.22 56.38 56.85 6,005,218 +0.33(+0.59%)
Aug 02, 2017 56.30 56.67 56.03 56.52 4,726,312 -0.05(-0.08%)
Aug 01, 2017 55.78 56.67 55.68 56.57 9,561,265 +0.75(+1.34%)
Jul 31, 2017 55.50 55.89 55.14 55.82 6,585,673 +0.36(+0.65%)
Jul 28, 2017 54.97 55.53 54.80 55.46 5,408,271 +0.49(+0.89%)
Jul 27, 2017 55.40 55.47 54.82 54.97 8,737,145 -0.20(-0.36%)
Jul 26, 2017 55.86 55.90 55.13 55.17 5,848,598 -0.97(-1.73%)
Jul 25, 2017 56.08 56.27 55.70 56.15 5,455,097 +0.42(+0.75%)
Jul 24, 2017 56.43 56.50 55.55 55.73 7,931,602 -0.95(-1.67%)
Jul 21, 2017 55.78 56.72 55.69 56.67 11,686,726 +0.80(+1.44%)
Jul 20, 2017 55.89 56.33 55.59 55.87 12,604,089 +1.26(+2.30%)
Jul 19, 2017 54.45 54.71 54.26 54.61 4,704,924 +0.11(+0.21%)
Jul 18, 2017 54.59 54.91 54.33 54.50 5,206,900 -0.13(-0.24%)
Jul 17, 2017 54.83 55.16 54.60 54.63 7,281,767 -0.20(-0.36%)
Jul 14, 2017 54.78 55.03 54.49 54.83 6,711,942 +0.06(+0.10%)
Jul 13, 2017 55.04 55.38 54.77 54.77 8,576,614 -0.26(-0.48%)
Jul 12, 2017 55.12 55.54 54.93 55.04 7,660,201 +0.04(+0.07%)
Jul 11, 2017 55.34 55.71 54.87 55.00 7,639,662 -0.52(-0.94%)
Jul 10, 2017 54.73 55.60 54.53 55.52 9,458,943 +0.71(+1.29%)
Jul 07, 2017 54.26 54.91 53.91 54.81 8,616,122 +0.78(+1.43%)
Jul 06, 2017 54.31 54.57 53.89 54.04 9,557,416 -0.38(-0.70%)
Jul 05, 2017 55.06 55.11 54.37 54.42 17,101,120 -1.03(-1.86%)
Jul 03, 2017 55.18 55.79 55.14 55.45 10,482,674 -0.33(-0.59%)
Jun 30, 2017 53.51 56.45 53.42 55.78 49,230,896 +5.51(+10.96%)
Jun 29, 2017 50.42 50.70 50.10 50.27 15,573,385 -0.18(-0.36%)
Jun 28, 2017 50.27 50.68 50.07 50.45 7,961,093 +0.39(+0.77%)
Jun 27, 2017 50.28 50.35 49.76 50.06 8,328,087 -0.31(-0.62%)
Jun 26, 2017 50.06 50.64 49.79 50.37 8,426,448 +0.41(+0.81%)
Jun 23, 2017 49.30 50.02 48.85 49.96 9,014,873 +0.43(+0.86%)
Jun 22, 2017 49.73 49.75 49.24 49.54 11,276,672 -0.18(-0.36%)
Jun 21, 2017 49.06 49.81 49.06 49.72 13,772,805 +0.97(+2.00%)
Jun 20, 2017 49.21 49.28 48.31 48.74 11,293,406 -0.43(-0.88%)
Jun 19, 2017 48.61 49.37 48.59 49.18 11,916,230 +0.87(+1.80%)
Jun 16, 2017 48.92 49.01 48.02 48.31 27,212,004 -1.70(-3.40%)
Jun 15, 2017 51.05 51.10 49.85 50.01 16,967,906 -1.66(-3.22%)
Jun 14, 2017 51.50 51.68 51.00 51.67 7,175,944 +0.33(+0.64%)
Jun 13, 2017 51.08 51.67 50.90 51.34 9,223,851 +0.26(+0.52%)
Jun 12, 2017 50.59 51.29 50.58 51.08 9,710,612 +0.54(+1.07%)
Jun 09, 2017 50.29 50.55 49.92 50.54 8,829,759 +0.25(+0.49%)
Jun 08, 2017 51.18 50.25 50.29 8,235,299 -0.03(-0.06%)
Jun 07, 2017 49.91 50.45 49.87 50.32 7,867,498 +0.71(+1.43%)
Jun 06, 2017 50.01 50.20 49.57 49.61 9,438,668 -0.50(-1.00%)
Jun 05, 2017 50.10 50.32 49.82 50.11 6,081,070 +0.03(+0.06%)
Jun 02, 2017 49.82 50.11 49.50 50.09 19,580,840 +0.64(+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.