Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.75 55.08 54.69 55.03 13,348,046 +0.37(+0.68%)
Sep 28, 2017 54.45 54.68 54.34 54.66 6,002,664 +0.07(+0.12%)
Sep 27, 2017 54.28 54.76 54.20 54.59 8,200,262 +0.55(+1.02%)
Sep 26, 2017 54.14 54.27 53.88 54.04 9,722,973 +0.20(+0.36%)
Sep 25, 2017 54.31 54.31 53.60 53.85 14,576,957 -0.64(-1.18%)
Sep 22, 2017 54.28 54.56 54.26 54.49 5,181,684 +0.03(+0.05%)
Sep 21, 2017 54.74 54.74 54.28 54.46 8,704,137 -0.30(-0.54%)
Sep 20, 2017 54.97 54.99 54.38 54.76 9,612,900 -0.22(-0.41%)
Sep 19, 2017 54.82 55.09 54.69 54.98 6,031,548 +0.24(+0.44%)
Sep 18, 2017 54.78 54.94 54.54 54.74 11,182,120 +0.05(+0.09%)
Sep 15, 2017 54.42 54.74 54.33 54.69 14,094,366 +0.22(+0.41%)
Sep 14, 2017 54.45 54.72 54.35 54.47 8,220,023 -0.19(-0.34%)
Sep 13, 2017 54.67 54.68 54.44 54.66 8,760,743 -0.07(-0.14%)
Sep 12, 2017 54.76 54.83 54.48 54.73 8,473,466 +0.13(+0.24%)
Sep 11, 2017 54.27 54.66 54.27 54.60 7,584,868 +0.76(+1.41%)
Sep 08, 2017 54.20 54.28 53.80 53.84 6,746,249 -0.45(-0.82%)
Sep 07, 2017 54.28 54.40 54.08 54.29 8,292,461 +0.19(+0.34%)
Sep 06, 2017 54.22 54.30 53.87 54.10 9,822,871 +0.05(+0.09%)
Sep 05, 2017 54.38 54.48 53.69 54.05 12,827,785 -0.48(-0.88%)
Sep 01, 2017 54.72 54.77 54.47 54.54 6,481,013 -0.05(-0.09%)
Aug 31, 2017 54.39 54.68 54.32 54.58 10,159,183 +0.32(+0.60%)
Aug 30, 2017 53.92 54.30 53.80 54.26 8,249,577 +0.39(+0.72%)
Aug 29, 2017 53.20 53.94 53.14 53.87 9,365,954 +0.23(+0.43%)
Aug 28, 2017 53.66 53.73 53.49 53.64 6,459,640 +0.10(+0.19%)
Aug 25, 2017 53.72 53.88 53.42 53.53 8,981,449 -0.01(-0.02%)
Aug 24, 2017 53.72 53.77 53.27 53.54 8,723,663 -0.05(-0.09%)
Aug 23, 2017 53.42 53.73 53.40 53.59 9,618,099 -0.13(-0.24%)
Aug 22, 2017 53.21 53.76 53.17 53.72 9,118,624 +0.79(+1.49%)
Aug 21, 2017 52.99 53.04 52.58 52.93 8,599,434 -0.02(-0.04%)
Aug 18, 2017 53.01 53.32 52.75 52.95 17,995,626 -0.06(-0.11%)
Aug 17, 2017 53.86 53.94 53.01 53.01 13,977,870 -1.06(-1.96%)
Aug 16, 2017 53.99 54.26 53.89 54.06 9,760,479 +0.16(+0.29%)
Aug 15, 2017 53.93 54.02 53.74 53.91 7,601,322 +0.08(+0.16%)
Aug 14, 2017 53.46 53.90 53.35 53.82 10,517,841 +0.84(+1.59%)
Aug 11, 2017 52.70 53.15 52.63 52.98 16,132,770 +0.36(+0.69%)
Aug 10, 2017 53.39 53.44 52.58 52.62 16,072,137 -1.06(-1.97%)
Aug 09, 2017 53.36 53.71 53.33 53.67 7,515,363 -0.03(-0.05%)
Aug 08, 2017 53.70 54.12 53.55 53.70 11,274,533 -0.07(-0.14%)
Aug 07, 2017 53.53 53.78 53.50 53.78 8,280,817 +0.32(+0.61%)
Aug 04, 2017 53.44 53.61 53.33 53.45 5,127,053 +0.12(+0.23%)
Aug 03, 2017 53.53 53.53 53.17 53.33 11,519,460 -0.12(-0.23%)
Aug 02, 2017 53.85 53.86 53.12 53.45 13,552,310 +0.15(+0.28%)
Aug 01, 2017 53.30 53.35 53.11 53.30 8,953,314 +0.27(+0.51%)
Jul 31, 2017 53.38 53.50 52.98 53.03 11,832,994 -0.26(-0.49%)
Jul 28, 2017 53.08 53.40 53.03 53.29 11,093,981 -0.06(-0.10%)
Jul 27, 2017 53.93 54.00 52.69 53.35 24,840,462 -0.20(-0.38%)
Jul 26, 2017 53.64 53.65 53.38 53.55 11,427,634 +0.20(+0.38%)
Jul 25, 2017 53.28 53.46 53.12 53.35 7,415,635 -0.10(-0.19%)
Jul 24, 2017 53.29 53.50 53.18 53.45 5,796,594 +0.13(+0.24%)
Jul 21, 2017 53.15 53.33 53.10 53.32 6,380,442 -0.06(-0.12%)
Jul 20, 2017 53.42 53.43 53.08 53.39 11,179,976 +0.11(+0.21%)
Jul 19, 2017 53.09 53.32 53.04 53.27 7,192,842 +0.27(+0.51%)
Jul 18, 2017 52.66 53.01 52.53 53.01 10,692,061 +0.24(+0.46%)
Jul 17, 2017 52.80 52.91 52.66 52.76 10,602,510 +0.01(+0.02%)
Jul 14, 2017 52.51 52.81 52.44 52.76 7,210,131 +0.46(+0.89%)
Jul 13, 2017 52.26 52.47 52.17 52.29 8,757,019 +0.10(+0.20%)
Jul 12, 2017 51.87 52.24 51.84 52.19 17,839,350 +0.67(+1.30%)
Jul 11, 2017 51.35 51.60 51.16 51.52 7,389,395 +0.11(+0.22%)
Jul 10, 2017 51.05 51.53 50.97 51.41 6,029,518 +0.37(+0.73%)
Jul 07, 2017 50.64 51.21 50.60 51.04 9,504,299 +0.58(+1.16%)
Jul 06, 2017 50.47 50.73 50.38 50.45 13,788,803 -0.46(-0.91%)
Jul 05, 2017 50.60 51.02 50.44 50.92 15,961,065 +0.50(+0.99%)
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.