Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.04 54.34 52.74 52.91 457,326 -1.22(-2.25%)
Sep 28, 2017 53.77 54.23 53.38 54.13 346,863 +0.30(+0.56%)
Sep 27, 2017 53.89 54.28 53.07 53.83 428,603 +0.31(+0.58%)
Sep 26, 2017 53.47 53.85 53.10 53.52 308,524 +0.29(+0.55%)
Sep 25, 2017 52.80 53.30 52.26 53.23 401,118 +0.33(+0.62%)
Sep 22, 2017 52.96 53.38 52.52 52.90 368,887 +0.01(+0.02%)
Sep 21, 2017 52.94 53.38 52.46 52.89 323,628 -0.04(-0.08%)
Sep 20, 2017 51.31 53.29 51.04 52.94 881,029 +1.71(+3.34%)
Sep 19, 2017 50.80 51.62 50.65 51.22 329,145 +0.38(+0.74%)
Sep 18, 2017 50.60 51.17 50.50 50.85 365,371 +0.28(+0.56%)
Sep 15, 2017 50.60 50.97 50.29 50.56 764,010 -0.15(-0.29%)
Sep 14, 2017 50.18 51.53 50.02 50.71 413,957 +0.64(+1.29%)
Sep 13, 2017 50.35 50.35 49.71 50.06 453,961 -0.29(-0.58%)
Sep 12, 2017 50.14 50.71 49.65 50.35 515,154 +0.45(+0.91%)
Sep 11, 2017 50.09 50.26 49.65 49.90 406,985 +0.09(+0.17%)
Sep 08, 2017 50.26 50.43 49.56 49.82 396,089 -0.55(-1.08%)
Sep 07, 2017 51.47 51.47 50.27 50.36 268,291 -1.20(-2.33%)
Sep 06, 2017 53.83 53.83 51.35 51.57 155,070 -0.70(-1.34%)
Sep 05, 2017 52.87 53.12 51.64 52.27 237,428 -0.71(-1.34%)
Sep 01, 2017 51.89 53.07 51.63 52.97 179,191 +1.28(+2.48%)
Aug 31, 2017 51.78 51.97 51.32 51.69 171,946 +0.07(+0.13%)
Aug 30, 2017 51.67 51.84 51.22 51.63 150,367 -0.11(-0.21%)
Aug 29, 2017 51.10 52.10 50.72 51.74 155,181 +0.17(+0.33%)
Aug 28, 2017 52.33 53.22 51.52 51.57 225,232 -0.54(-1.03%)
Aug 25, 2017 51.63 52.26 51.54 52.10 184,030 +0.68(+1.33%)
Aug 24, 2017 52.42 52.42 51.02 51.42 183,385 -0.80(-1.54%)
Aug 23, 2017 52.02 52.66 51.62 52.22 250,517 -0.19(-0.36%)
Aug 22, 2017 51.47 52.83 51.41 52.41 207,423 +1.12(+2.18%)
Aug 21, 2017 51.57 51.75 51.16 51.29 141,361 -0.32(-0.61%)
Aug 18, 2017 51.20 52.02 51.20 51.61 261,064 -0.01(-0.02%)
Aug 17, 2017 52.80 53.13 51.61 51.62 169,422 -1.39(-2.62%)
Aug 16, 2017 53.38 53.71 52.60 53.01 144,012 -0.29(-0.54%)
Aug 15, 2017 53.84 53.93 52.93 53.30 154,120 -0.57(-1.06%)
Aug 14, 2017 53.49 54.19 53.12 53.87 173,326 +0.94(+1.77%)
Aug 11, 2017 52.34 53.46 52.22 52.93 179,020 +0.16(+0.31%)
Aug 10, 2017 53.27 53.48 52.73 52.77 246,469 -0.74(-1.39%)
Aug 09, 2017 54.35 54.35 53.20 53.51 238,538 -1.25(-2.28%)
Aug 08, 2017 54.13 55.72 53.68 54.76 343,368 +0.48(+0.88%)
Aug 07, 2017 53.75 54.70 53.53 54.28 279,861 +0.71(+1.32%)
Aug 04, 2017 52.83 53.84 52.35 53.57 190,460 +0.99(+1.88%)
Aug 03, 2017 53.00 53.34 52.30 52.58 179,238 -0.35(-0.66%)
Aug 02, 2017 52.73 53.40 52.34 52.93 254,759 +0.03(+0.06%)
Aug 01, 2017 52.97 52.97 52.33 52.90 190,558 +0.14(+0.26%)
Jul 31, 2017 52.86 53.36 52.20 52.76 313,055 +0.12(+0.23%)
Jul 28, 2017 52.17 52.78 51.88 52.64 136,609 +0.32(+0.60%)
Jul 27, 2017 52.29 52.73 51.92 52.33 209,283 +0.14(+0.26%)
Jul 26, 2017 53.80 53.90 52.07 52.19 293,873 -1.51(-2.81%)
Jul 25, 2017 53.76 54.35 53.38 53.70 453,055 +0.35(+0.66%)
Jul 24, 2017 52.84 53.53 52.78 53.35 293,715 +0.56(+1.07%)
Jul 21, 2017 53.96 54.01 52.05 52.79 367,957 -0.87(-1.62%)
Jul 20, 2017 54.61 54.61 53.38 53.66 320,634 -0.26(-0.47%)
Jul 19, 2017 53.19 54.20 52.80 53.91 316,785 +0.76(+1.43%)
Jul 18, 2017 53.73 53.95 52.11 53.15 363,641 -0.67(-1.25%)
Jul 17, 2017 54.31 55.69 53.67 53.83 413,944 +1.09(+2.07%)
Jul 14, 2017 52.61 53.38 52.44 52.74 191,921 +0.09(+0.16%)
Jul 13, 2017 53.06 53.13 52.18 52.65 183,399 -0.29(-0.55%)
Jul 12, 2017 53.50 54.22 52.86 52.94 271,907 -0.32(-0.59%)
Jul 11, 2017 53.55 53.61 52.78 53.26 232,170 -0.31(-0.57%)
Jul 10, 2017 53.90 54.30 53.52 53.56 248,975 -0.53(-0.98%)
Jul 07, 2017 53.73 54.19 53.06 54.09 216,372 +0.54(+1.00%)
Jul 06, 2017 54.21 54.57 53.41 53.55 218,453 -0.92(-1.69%)
Jul 05, 2017 55.66 55.73 54.12 54.48 285,271 -1.14(-2.06%)
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.