Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.92 55.60 54.81 55.16 459,510 +0.23(+0.42%)
Sep 28, 2017 55.23 55.57 54.89 54.93 583,752 -0.37(-0.66%)
Sep 27, 2017 55.19 55.61 55.04 55.29 391,922 +0.30(+0.54%)
Sep 26, 2017 55.16 55.23 54.83 54.99 364,766 -0.04(-0.07%)
Sep 25, 2017 55.57 55.60 54.92 55.03 582,283 -0.61(-1.09%)
Sep 22, 2017 55.71 55.94 55.46 55.64 591,323 +0.00(+0.00%)
Sep 21, 2017 55.28 55.79 55.07 55.64 422,165 +0.37(+0.68%)
Sep 20, 2017 54.60 55.28 54.45 55.26 520,481 +0.72(+1.32%)
Sep 19, 2017 53.79 54.63 53.67 54.54 702,739 +0.79(+1.47%)
Sep 18, 2017 52.83 53.76 52.76 53.75 455,987 +1.00(+1.89%)
Sep 15, 2017 52.23 52.81 52.03 52.76 680,521 +0.54(+1.03%)
Sep 14, 2017 52.26 52.29 51.96 52.22 216,402 -0.12(-0.24%)
Sep 13, 2017 51.92 52.42 51.84 52.34 322,891 +0.33(+0.63%)
Sep 12, 2017 51.87 52.06 51.79 52.02 351,031 +0.19(+0.37%)
Sep 11, 2017 51.42 51.84 51.19 51.82 502,098 +0.61(+1.18%)
Sep 08, 2017 50.61 51.26 50.40 51.22 566,383 +0.50(+0.98%)
Sep 07, 2017 50.75 50.84 50.13 50.72 425,180 -0.03(-0.06%)
Sep 06, 2017 51.55 51.55 50.68 50.75 346,154 -0.60(-1.16%)
Sep 05, 2017 51.47 51.99 51.12 51.34 451,963 -0.29(-0.56%)
Sep 01, 2017 51.77 51.95 51.56 51.63 284,855 -0.02(-0.04%)
Aug 31, 2017 51.50 51.76 51.38 51.65 509,972 +0.28(+0.54%)
Aug 30, 2017 51.03 51.38 50.53 51.37 330,818 +0.41(+0.81%)
Aug 29, 2017 50.35 51.05 50.20 50.96 283,576 +0.43(+0.86%)
Aug 28, 2017 50.73 50.73 50.20 50.53 504,508 -0.09(-0.17%)
Aug 25, 2017 50.71 50.83 50.33 50.61 247,405 +0.15(+0.30%)
Aug 24, 2017 50.87 50.90 50.39 50.46 328,040 -0.23(-0.45%)
Aug 23, 2017 50.57 50.93 50.40 50.69 740,527 -0.09(-0.17%)
Aug 22, 2017 50.79 50.99 50.48 50.78 394,905 +0.14(+0.28%)
Aug 21, 2017 50.33 50.74 50.21 50.63 427,632 +0.33(+0.65%)
Aug 18, 2017 50.06 50.35 49.87 50.31 318,246 +0.03(+0.06%)
Aug 17, 2017 50.98 51.32 50.25 50.28 238,271 -0.87(-1.71%)
Aug 16, 2017 51.32 51.54 51.10 51.15 543,911 +0.00(+0.00%)
Aug 15, 2017 51.18 51.30 50.92 51.15 489,777 +0.21(+0.41%)
Aug 14, 2017 50.86 51.29 50.78 50.94 362,362 +0.48(+0.95%)
Aug 11, 2017 50.62 50.90 50.30 50.46 442,228 -0.33(-0.64%)
Aug 10, 2017 50.91 51.18 50.71 50.79 621,044 -0.53(-1.03%)
Aug 09, 2017 50.98 51.31 50.97 51.31 623,246 +0.18(+0.36%)
Aug 08, 2017 51.06 51.47 50.93 51.13 422,703 -0.02(-0.04%)
Aug 07, 2017 50.89 51.26 50.74 51.15 564,184 +0.48(+0.95%)
Aug 04, 2017 50.35 50.67 50.29 50.67 351,774 +0.45(+0.90%)
Aug 03, 2017 50.20 50.38 49.87 50.22 508,238 +0.06(+0.12%)
Aug 02, 2017 49.46 50.28 49.45 50.16 593,213 +0.68(+1.38%)
Aug 01, 2017 49.22 49.92 49.12 49.48 1,153,548 +0.45(+0.91%)
Jul 31, 2017 49.50 49.66 48.76 49.03 550,357 -0.68(-1.37%)
Jul 28, 2017 48.88 49.74 48.79 49.71 493,366 +0.80(+1.65%)
Jul 27, 2017 49.21 49.34 48.39 48.91 609,131 -0.19(-0.39%)
Jul 26, 2017 49.54 49.58 48.48 49.10 1,317,982 -0.91(-1.82%)
Jul 25, 2017 51.28 51.74 49.43 50.01 2,443,159 -2.27(-4.34%)
Jul 24, 2017 52.46 52.60 52.08 52.28 714,170 -0.14(-0.27%)
Jul 21, 2017 52.16 52.56 51.93 52.43 571,481 +0.21(+0.40%)
Jul 20, 2017 52.39 52.45 51.97 52.21 398,477 +0.01(+0.02%)
Jul 19, 2017 52.22 52.44 52.06 52.20 617,508 +0.30(+0.57%)
Jul 18, 2017 52.04 52.60 51.62 51.91 908,742 -0.08(-0.15%)
Jul 17, 2017 52.11 52.16 51.91 51.98 442,345 -0.11(-0.20%)
Jul 14, 2017 51.98 52.32 51.74 52.09 360,643 +0.15(+0.30%)
Jul 13, 2017 52.20 52.20 51.73 51.94 534,534 -0.06(-0.11%)
Jul 12, 2017 52.13 52.37 51.84 51.99 330,960 +0.15(+0.30%)
Jul 11, 2017 51.45 51.96 51.20 51.84 533,911 +0.33(+0.63%)
Jul 10, 2017 51.58 51.89 51.23 51.51 553,784 -0.07(-0.13%)
Jul 07, 2017 51.35 51.65 51.18 51.58 494,129 +0.36(+0.71%)
Jul 06, 2017 51.39 51.88 50.91 51.22 708,651 -0.32(-0.61%)
Jul 05, 2017 51.02 51.69 50.80 51.53 550,270 +0.58(+1.13%)
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.