Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 53.04 53.25 52.97 53.14 1,748,867 +0.63(+1.20%)
Sep 28, 2017 52.30 52.64 52.23 52.51 1,181,561 +0.21(+0.40%)
Sep 27, 2017 52.18 52.50 52.11 52.30 2,634,779 -0.13(-0.26%)
Sep 26, 2017 52.62 52.63 52.29 52.44 1,190,267 -0.22(-0.41%)
Sep 25, 2017 52.81 52.99 52.62 52.66 2,539,468 -0.10(-0.19%)
Sep 22, 2017 53.16 53.25 52.70 52.76 2,627,400 -0.34(-0.64%)
Sep 21, 2017 53.12 53.38 53.02 53.10 1,287,050 -0.82(-1.52%)
Sep 20, 2017 54.34 54.39 53.58 53.92 1,194,895 -0.63(-1.15%)
Sep 19, 2017 54.59 54.71 54.40 54.55 1,139,565 -0.03(-0.05%)
Sep 18, 2017 54.53 54.68 54.41 54.57 761,904 +0.23(+0.41%)
Sep 15, 2017 54.28 54.49 54.18 54.35 1,489,741 +0.42(+0.78%)
Sep 14, 2017 53.86 54.04 53.78 53.93 1,079,515 +0.05(+0.08%)
Sep 13, 2017 54.31 54.31 53.86 53.88 1,023,489 -0.14(-0.27%)
Sep 12, 2017 54.26 54.33 53.97 54.02 1,291,990 -0.71(-1.30%)
Sep 11, 2017 54.61 54.82 54.56 54.74 1,234,933 +0.18(+0.33%)
Sep 08, 2017 54.55 54.61 54.38 54.56 1,381,163 +0.13(+0.23%)
Sep 07, 2017 54.46 54.63 54.36 54.43 1,397,991 +0.36(+0.67%)
Sep 06, 2017 53.87 54.12 53.70 54.07 979,313 +0.57(+1.06%)
Sep 05, 2017 53.50 53.68 53.30 53.50 946,356 -0.09(-0.17%)
Sep 01, 2017 53.77 53.80 53.47 53.59 1,173,470 +0.04(+0.07%)
Aug 31, 2017 53.21 53.63 53.19 53.56 1,403,112 +0.43(+0.81%)
Aug 30, 2017 53.32 53.42 53.02 53.12 1,546,262 -0.42(-0.79%)
Aug 29, 2017 53.53 53.75 53.48 53.55 1,136,431 +0.02(+0.03%)
Aug 28, 2017 53.66 53.75 53.51 53.53 1,106,744 +0.18(+0.34%)
Aug 25, 2017 53.17 53.48 53.05 53.35 1,053,534 +0.40(+0.75%)
Aug 24, 2017 53.24 53.30 52.88 52.95 1,126,808 -0.15(-0.29%)
Aug 23, 2017 53.11 53.19 52.95 53.11 1,053,720 -0.04(-0.07%)
Aug 22, 2017 53.05 53.23 53.00 53.14 1,295,249 +0.20(+0.37%)
Aug 21, 2017 52.76 53.02 52.72 52.94 964,913 +0.26(+0.50%)
Aug 18, 2017 52.66 52.82 52.51 52.68 899,878 +0.10(+0.19%)
Aug 17, 2017 52.91 53.11 52.57 52.58 961,623 -0.44(-0.83%)
Aug 16, 2017 52.87 53.15 52.79 53.03 1,158,092 +0.13(+0.24%)
Aug 15, 2017 52.48 52.91 52.43 52.90 1,130,827 +0.32(+0.62%)
Aug 14, 2017 52.54 52.68 52.42 52.58 767,069 +0.41(+0.78%)
Aug 11, 2017 52.48 52.48 52.03 52.17 1,311,975 +0.01(+0.02%)
Aug 10, 2017 52.24 52.33 52.02 52.16 1,301,482 -0.77(-1.45%)
Aug 09, 2017 52.48 52.95 52.38 52.93 1,085,898 +0.21(+0.39%)
Aug 08, 2017 52.63 52.79 52.59 52.72 876,345 +0.05(+0.09%)
Aug 07, 2017 52.43 52.71 52.43 52.67 612,206 +0.28(+0.53%)
Aug 04, 2017 52.45 52.61 52.23 52.40 778,543 +0.00(+0.00%)
Aug 03, 2017 52.36 52.60 52.30 52.40 1,479,976 +0.24(+0.47%)
Aug 02, 2017 52.00 52.30 51.82 52.15 1,396,318 +0.22(+0.42%)
Aug 01, 2017 51.84 52.16 51.83 51.93 1,125,491 -0.05(-0.10%)
Jul 31, 2017 52.16 52.19 51.75 51.99 1,454,611 +0.12(+0.22%)
Jul 28, 2017 51.76 51.95 51.42 51.87 1,355,374 -0.21(-0.39%)
Jul 27, 2017 52.29 52.38 51.85 52.08 923,800 -0.03(-0.05%)
Jul 26, 2017 51.88 52.15 51.79 52.10 1,028,433 +0.47(+0.92%)
Jul 25, 2017 51.49 51.94 51.53 51.63 1,386,381 +0.14(+0.28%)
Jul 24, 2017 51.59 51.65 51.29 51.49 1,563,290 -0.46(-0.88%)
Jul 21, 2017 51.87 51.98 51.57 51.94 1,737,682 +0.23(+0.45%)
Jul 20, 2017 51.54 51.96 51.41 51.71 2,974,899 +0.88(+1.72%)
Jul 19, 2017 51.22 51.26 50.81 50.83 1,797,629 +0.00(+0.00%)
Jul 18, 2017 50.89 51.06 50.80 50.83 1,744,412 +0.01(+0.02%)
Jul 17, 2017 50.91 50.92 50.73 50.82 2,269,877 -0.01(-0.02%)
Jul 14, 2017 50.66 50.90 50.52 50.83 1,962,121 +0.62(+1.23%)
Jul 13, 2017 50.31 50.36 50.11 50.22 1,566,068 +0.22(+0.45%)
Jul 12, 2017 49.96 50.14 49.93 49.99 1,188,060 +0.38(+0.77%)
Jul 11, 2017 49.32 49.67 49.31 49.61 1,404,375 +0.29(+0.58%)
Jul 10, 2017 49.36 49.52 49.23 49.32 1,910,456 +0.41(+0.84%)
Jul 07, 2017 48.91 49.05 48.80 48.91 1,337,588 +0.06(+0.13%)
Jul 06, 2017 48.75 48.97 48.58 48.85 1,226,048 -0.17(-0.35%)
Jul 05, 2017 48.84 49.16 48.82 49.02 1,763,407 -0.12(-0.24%)
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.