Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.06 54.36 52.76 52.94 457,088 -1.22(-2.25%)
Sep 28, 2017 53.80 54.26 53.41 54.16 346,682 +0.30(+0.56%)
Sep 27, 2017 53.92 54.30 53.10 53.86 428,381 +0.31(+0.58%)
Sep 26, 2017 53.50 53.87 53.13 53.55 308,364 +0.29(+0.55%)
Sep 25, 2017 52.83 53.32 52.29 53.25 400,910 +0.33(+0.62%)
Sep 22, 2017 52.99 53.41 52.55 52.93 368,695 +0.01(+0.02%)
Sep 21, 2017 52.97 53.41 52.49 52.92 323,459 -0.04(-0.08%)
Sep 20, 2017 51.34 53.32 51.06 52.96 880,571 +1.71(+3.34%)
Sep 19, 2017 50.83 51.64 50.68 51.25 328,974 +0.38(+0.74%)
Sep 18, 2017 50.62 51.20 50.53 50.87 365,181 +0.28(+0.56%)
Sep 15, 2017 50.62 50.99 50.31 50.59 763,613 -0.15(-0.29%)
Sep 14, 2017 50.21 51.56 50.05 50.74 413,742 +0.64(+1.29%)
Sep 13, 2017 50.38 50.38 49.73 50.09 453,725 -0.29(-0.58%)
Sep 12, 2017 50.17 50.74 49.67 50.38 514,887 +0.45(+0.91%)
Sep 11, 2017 50.12 50.29 49.68 49.93 406,774 +0.09(+0.17%)
Sep 08, 2017 50.29 50.46 49.59 49.84 395,884 -0.55(-1.08%)
Sep 07, 2017 51.50 51.50 50.30 50.39 268,152 -1.20(-2.33%)
Sep 06, 2017 53.86 53.86 51.38 51.59 154,989 -0.70(-1.34%)
Sep 05, 2017 52.90 53.15 51.67 52.29 237,305 -0.71(-1.34%)
Sep 01, 2017 51.92 53.10 51.66 53.00 179,098 +1.28(+2.48%)
Aug 31, 2017 51.81 51.99 51.35 51.72 171,857 +0.07(+0.13%)
Aug 30, 2017 51.70 51.86 51.24 51.65 150,289 -0.11(-0.21%)
Aug 29, 2017 51.12 52.12 50.75 51.76 155,101 +0.17(+0.33%)
Aug 28, 2017 52.35 53.25 51.54 51.59 225,115 -0.54(-1.03%)
Aug 25, 2017 51.65 52.28 51.57 52.13 183,934 +0.68(+1.33%)
Aug 24, 2017 52.45 52.45 51.05 51.45 183,290 -0.80(-1.54%)
Aug 23, 2017 52.05 52.69 51.64 52.25 250,387 -0.19(-0.36%)
Aug 22, 2017 51.50 52.86 51.44 52.44 207,315 +1.12(+2.18%)
Aug 21, 2017 51.59 51.78 51.18 51.32 141,288 -0.32(-0.61%)
Aug 18, 2017 51.23 52.05 51.23 51.64 260,928 -0.01(-0.02%)
Aug 17, 2017 52.83 53.16 51.64 51.64 169,334 -1.39(-2.62%)
Aug 16, 2017 53.41 53.74 52.63 53.04 143,937 -0.29(-0.54%)
Aug 15, 2017 53.87 53.96 52.95 53.33 154,040 -0.57(-1.06%)
Aug 14, 2017 53.52 54.21 53.15 53.90 173,236 +0.94(+1.77%)
Aug 11, 2017 52.37 53.49 52.25 52.96 178,927 +0.16(+0.31%)
Aug 10, 2017 53.30 53.51 52.75 52.80 246,341 -0.74(-1.39%)
Aug 09, 2017 54.38 54.38 53.22 53.54 238,414 -1.25(-2.28%)
Aug 08, 2017 54.16 55.75 53.71 54.79 343,190 +0.48(+0.88%)
Aug 07, 2017 53.78 54.73 53.56 54.31 279,716 +0.71(+1.32%)
Aug 04, 2017 52.86 53.87 52.38 53.60 190,361 +0.99(+1.88%)
Aug 03, 2017 53.03 53.37 52.33 52.61 179,145 -0.35(-0.66%)
Aug 02, 2017 52.75 53.43 52.37 52.96 254,627 +0.03(+0.06%)
Aug 01, 2017 53.00 53.00 52.36 52.92 190,459 +0.14(+0.26%)
Jul 31, 2017 52.89 53.39 52.22 52.79 312,892 +0.12(+0.23%)
Jul 28, 2017 52.20 52.81 51.91 52.67 136,538 +0.32(+0.60%)
Jul 27, 2017 52.32 52.75 51.95 52.35 209,174 +0.14(+0.26%)
Jul 26, 2017 53.83 53.93 52.10 52.22 293,721 -1.51(-2.81%)
Jul 25, 2017 53.79 54.38 53.41 53.73 452,820 +0.35(+0.66%)
Jul 24, 2017 52.87 53.56 52.81 53.38 293,563 +0.56(+1.07%)
Jul 21, 2017 53.99 54.03 52.08 52.81 367,766 -0.87(-1.62%)
Jul 20, 2017 54.64 54.64 53.41 53.68 320,467 -0.26(-0.47%)
Jul 19, 2017 53.22 54.23 52.82 53.94 316,621 +0.76(+1.43%)
Jul 18, 2017 53.75 53.98 52.14 53.18 363,452 -0.67(-1.25%)
Jul 17, 2017 54.33 55.72 53.69 53.86 413,729 +1.09(+2.07%)
Jul 14, 2017 52.63 53.41 52.46 52.76 191,822 +0.09(+0.16%)
Jul 13, 2017 53.09 53.16 52.21 52.68 183,304 -0.29(-0.55%)
Jul 12, 2017 53.53 54.25 52.89 52.97 271,766 -0.32(-0.59%)
Jul 11, 2017 53.58 53.64 52.81 53.28 232,049 -0.31(-0.57%)
Jul 10, 2017 53.93 54.33 53.54 53.59 248,845 -0.53(-0.98%)
Jul 07, 2017 53.76 54.22 53.09 54.12 216,259 +0.54(+1.00%)
Jul 06, 2017 54.24 54.60 53.44 53.58 218,339 -0.92(-1.69%)
Jul 05, 2017 55.69 55.76 54.15 54.50 285,122 -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.