Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 50.05 50.41 49.93 50.25 8,122,530 +0.41(+0.82%)
Aug 30, 2017 50.07 50.22 49.55 49.84 7,839,208 -0.16(-0.32%)
Aug 29, 2017 50.01 50.14 49.37 50.00 13,223,794 -0.95(-1.86%)
Aug 28, 2017 51.27 51.61 50.84 50.95 5,556,809 -0.16(-0.32%)
Aug 25, 2017 51.24 51.40 50.77 51.11 6,766,638 +0.06(+0.11%)
Aug 24, 2017 51.14 51.18 50.69 51.05 5,759,849 +0.22(+0.43%)
Aug 23, 2017 51.13 51.28 50.68 50.84 6,758,886 -0.49(-0.96%)
Aug 22, 2017 51.13 51.60 51.01 51.33 8,660,812 +0.49(+0.97%)
Aug 21, 2017 51.62 51.62 50.36 50.84 15,068,593 -1.27(-2.44%)
Aug 18, 2017 52.01 52.55 51.37 52.11 24,154,626 -2.38(-4.37%)
Aug 17, 2017 55.50 55.71 54.45 54.49 9,645,976 -1.02(-1.84%)
Aug 16, 2017 55.85 56.00 55.21 55.51 5,789,016 -0.02(-0.03%)
Aug 15, 2017 55.89 55.96 55.27 55.53 9,399,054 -1.16(-2.04%)
Aug 14, 2017 56.09 56.90 56.07 56.69 6,221,805 +0.77(+1.37%)
Aug 11, 2017 55.69 56.20 55.56 55.92 5,251,645 -0.09(-0.17%)
Aug 10, 2017 56.59 56.60 56.01 56.01 5,889,721 -0.79(-1.39%)
Aug 09, 2017 56.35 56.86 56.19 56.80 5,600,647 +0.42(+0.74%)
Aug 08, 2017 56.78 57.01 56.29 56.38 5,891,027 -0.31(-0.55%)
Aug 07, 2017 56.73 56.99 56.62 56.70 4,288,545 +0.03(+0.05%)
Aug 04, 2017 57.06 57.22 56.55 56.67 4,329,926 -0.36(-0.63%)
Aug 03, 2017 56.71 57.40 56.55 57.03 5,986,842 +0.33(+0.59%)
Aug 02, 2017 56.47 56.85 56.20 56.70 4,711,850 -0.05(-0.08%)
Aug 01, 2017 55.95 56.84 55.85 56.74 9,532,007 +0.75(+1.34%)
Jul 31, 2017 55.67 56.06 55.31 56.00 6,565,520 +0.36(+0.65%)
Jul 28, 2017 55.14 55.70 54.97 55.64 5,391,721 +0.49(+0.89%)
Jul 27, 2017 55.57 55.64 54.99 55.14 8,710,409 -0.20(-0.36%)
Jul 26, 2017 56.03 56.07 55.30 55.34 5,830,701 -0.98(-1.73%)
Jul 25, 2017 56.25 56.44 55.87 56.32 5,438,404 +0.42(+0.75%)
Jul 24, 2017 56.60 56.68 55.72 55.90 7,907,331 -0.95(-1.67%)
Jul 21, 2017 55.95 56.90 55.86 56.85 11,650,964 +0.81(+1.44%)
Jul 20, 2017 56.06 56.51 55.76 56.04 12,565,520 +1.26(+2.30%)
Jul 19, 2017 54.62 54.88 54.42 54.78 4,690,527 +0.11(+0.21%)
Jul 18, 2017 54.75 55.08 54.50 54.67 5,190,967 -0.13(-0.24%)
Jul 17, 2017 55.00 55.33 54.77 54.80 7,259,485 -0.20(-0.36%)
Jul 14, 2017 54.95 55.20 54.66 55.00 6,691,404 +0.06(+0.10%)
Jul 13, 2017 55.21 55.55 54.93 54.94 8,550,369 -0.27(-0.48%)
Jul 12, 2017 55.29 55.71 55.09 55.21 7,636,761 +0.04(+0.07%)
Jul 11, 2017 55.51 55.88 55.04 55.17 7,616,285 -0.52(-0.94%)
Jul 10, 2017 54.90 55.77 54.70 55.69 9,429,999 +0.71(+1.29%)
Jul 07, 2017 54.43 55.08 54.08 54.98 8,589,757 +0.78(+1.43%)
Jul 06, 2017 54.48 54.73 54.05 54.20 9,528,170 -0.38(-0.69%)
Jul 05, 2017 55.23 55.27 54.54 54.58 17,048,790 -1.03(-1.86%)
Jul 03, 2017 55.35 55.96 55.31 55.62 10,450,597 -0.33(-0.59%)
Jun 30, 2017 53.67 56.62 53.59 55.95 49,080,248 +5.53(+10.96%)
Jun 29, 2017 50.57 50.86 50.25 50.42 15,525,731 -0.18(-0.36%)
Jun 28, 2017 50.42 50.84 50.22 50.60 7,936,732 +0.39(+0.77%)
Jun 27, 2017 50.44 50.51 49.92 50.21 8,302,603 -0.31(-0.62%)
Jun 26, 2017 50.21 50.80 49.95 50.52 8,400,663 +0.41(+0.81%)
Jun 23, 2017 49.45 50.18 49.00 50.12 8,987,288 +0.43(+0.86%)
Jun 22, 2017 49.88 49.90 49.40 49.69 11,242,165 -0.18(-0.36%)
Jun 21, 2017 49.22 49.96 49.22 49.87 13,730,660 +0.98(+2.00%)
Jun 20, 2017 49.36 49.43 48.46 48.89 11,258,848 -0.44(-0.88%)
Jun 19, 2017 48.76 49.52 48.74 49.33 11,879,767 +0.87(+1.80%)
Jun 16, 2017 49.07 49.16 48.16 48.46 27,128,736 -1.71(-3.40%)
Jun 15, 2017 51.21 51.25 50.00 50.16 16,915,982 -1.67(-3.22%)
Jun 14, 2017 51.66 51.84 51.16 51.83 7,153,986 +0.33(+0.64%)
Jun 13, 2017 51.24 51.83 51.05 51.50 9,195,625 +0.27(+0.52%)
Jun 12, 2017 50.74 51.44 50.73 51.24 9,680,897 +0.54(+1.07%)
Jun 09, 2017 50.45 50.70 50.07 50.69 8,802,740 +0.25(+0.49%)
Jun 08, 2017 51.34 50.40 50.45 8,210,099 -0.03(-0.06%)
Jun 07, 2017 50.06 50.60 50.02 50.48 7,843,423 +0.71(+1.43%)
Jun 06, 2017 50.16 50.35 49.72 49.77 9,409,785 -0.50(-1.00%)
Jun 05, 2017 50.26 50.48 49.97 50.27 6,062,462 +0.03(+0.06%)
Jun 02, 2017 49.97 50.27 49.65 50.24 19,520,924 +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.