Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.29 47.56 47.20 47.45 9,533,259 +0.29(+0.62%)
Aug 30, 2017 46.74 47.24 46.74 47.15 6,468,461 +0.36(+0.78%)
Aug 29, 2017 46.74 46.95 46.70 46.79 7,182,767 -0.26(-0.55%)
Aug 28, 2017 47.17 47.20 46.72 47.05 7,679,144 +0.03(+0.07%)
Aug 25, 2017 47.24 47.30 46.87 47.01 9,944,917 +0.36(+0.78%)
Aug 24, 2017 46.93 47.09 46.50 46.65 10,077,737 -0.12(-0.26%)
Aug 23, 2017 46.67 46.79 46.40 46.77 13,688,127 -0.32(-0.68%)
Aug 22, 2017 46.26 47.34 46.18 47.09 16,820,212 +1.12(+2.45%)
Aug 21, 2017 45.96 46.29 45.67 45.97 14,743,935 +0.39(+0.85%)
Aug 18, 2017 45.77 45.91 45.48 45.58 11,990,735 -0.29(-0.64%)
Aug 17, 2017 46.12 46.51 45.83 45.87 8,615,120 -0.40(-0.86%)
Aug 16, 2017 46.06 46.63 46.05 46.27 8,862,152 +0.30(+0.66%)
Aug 15, 2017 46.19 46.20 45.74 45.97 7,716,813 -0.06(-0.13%)
Aug 14, 2017 46.36 46.36 46.01 46.03 8,586,707 +0.03(+0.08%)
Aug 11, 2017 45.88 46.18 45.88 45.99 10,677,869 +0.10(+0.21%)
Aug 10, 2017 46.29 46.48 45.83 45.90 15,299,704 -0.58(-1.25%)
Aug 09, 2017 47.08 47.08 46.10 46.48 19,327,988 -0.67(-1.43%)
Aug 08, 2017 48.04 48.07 47.01 47.15 12,827,451 -0.74(-1.55%)
Aug 07, 2017 47.87 48.16 47.72 47.90 8,425,130 +0.16(+0.34%)
Aug 04, 2017 48.26 47.43 47.73 10,661,896 -0.21(-0.43%)
Aug 03, 2017 47.91 48.32 47.78 47.94 15,483,419 +0.22(+0.45%)
Aug 02, 2017 47.14 47.74 47.07 47.72 17,148,232 +0.60(+1.28%)
Aug 01, 2017 46.98 47.17 46.47 47.12 21,045,492 +0.65(+1.39%)
Jul 31, 2017 46.91 47.08 46.45 46.48 23,576,362 -0.02(-0.04%)
Jul 28, 2017 47.55 48.18 45.99 46.49 62,085,308 -4.74(-9.24%)
Jul 27, 2017 50.15 51.37 49.88 51.23 27,016,396 +1.34(+2.69%)
Jul 26, 2017 50.63 50.66 49.75 49.89 10,191,742 -0.53(-1.04%)
Jul 25, 2017 50.12 50.66 49.92 50.41 9,213,862 +0.46(+0.91%)
Jul 24, 2017 49.94 50.15 49.88 49.95 8,644,229 +0.03(+0.07%)
Jul 21, 2017 49.87 50.16 49.79 49.92 7,801,763 -0.04(-0.09%)
Jul 20, 2017 50.29 50.66 49.94 49.96 12,249,514 -0.07(-0.14%)
Jul 19, 2017 50.07 50.29 49.86 50.03 9,528,059 -0.09(-0.17%)
Jul 18, 2017 50.04 50.44 49.67 50.12 9,126,088 -0.10(-0.21%)
Jul 17, 2017 50.57 50.69 50.18 50.22 7,868,008 -0.37(-0.73%)
Jul 14, 2017 50.73 50.20 50.59 6,319,912 +0.33(+0.65%)
Jul 13, 2017 50.63 50.69 50.04 50.26 9,826,184 -0.14(-0.27%)
Jul 12, 2017 50.12 50.55 49.95 50.40 8,295,011 +0.55(+1.11%)
Jul 11, 2017 49.86 50.01 49.53 49.85 6,297,790 +0.08(+0.16%)
Jul 10, 2017 50.09 50.24 49.72 49.77 5,611,619 -0.20(-0.40%)
Jul 07, 2017 49.76 50.25 49.56 49.97 8,453,357 +0.38(+0.76%)
Jul 06, 2017 49.87 49.43 49.59 10,321,438 -0.29(-0.59%)
Jul 05, 2017 50.31 50.37 49.77 49.89 9,027,874 -0.27(-0.53%)
Jul 03, 2017 50.71 50.79 50.15 50.15 5,313,966 -0.05(-0.10%)
Jun 30, 2017 50.52 50.76 50.19 50.20 9,427,277 -0.04(-0.09%)
Jun 29, 2017 50.94 50.95 49.90 50.25 8,618,983 -0.71(-1.39%)
Jun 28, 2017 50.85 51.01 50.63 50.95 6,294,060 +0.19(+0.37%)
Jun 27, 2017 51.26 51.39 50.63 50.76 6,564,755 -0.59(-1.14%)
Jun 26, 2017 51.68 51.79 51.08 51.35 6,590,736 -0.15(-0.28%)
Jun 23, 2017 51.81 51.50 7,514,024 +0.26(+0.50%)
Jun 22, 2017 51.74 51.75 51.14 51.24 6,506,471 -0.39(-0.75%)
Jun 21, 2017 51.66 51.93 51.41 51.62 7,000,566 +0.09(+0.17%)
Jun 20, 2017 52.50 52.52 51.40 51.54 8,113,471 -0.90(-1.71%)
Jun 19, 2017 51.96 52.52 51.75 52.43 7,872,367 +0.65(+1.26%)
Jun 16, 2017 51.56 51.80 51.20 51.78 13,382,788 +0.04(+0.08%)
Jun 15, 2017 51.59 51.90 51.24 51.74 8,729,099 -0.15(-0.30%)
Jun 14, 2017 52.24 52.37 51.54 51.89 11,269,945 -0.56(-1.07%)
Jun 13, 2017 52.62 52.74 52.17 52.45 10,900,142 -0.32(-0.60%)
Jun 12, 2017 53.21 53.37 52.21 52.77 12,859,152 -0.77(-1.45%)
Jun 09, 2017 53.70 53.79 53.27 53.54 13,055,315 -0.04(-0.08%)
Jun 08, 2017 54.62 54.74 53.40 53.59 13,111,575 -1.08(-1.98%)
Jun 07, 2017 55.22 55.36 54.54 54.67 9,710,679 -0.57(-1.03%)
Jun 06, 2017 55.29 55.40 55.18 55.24 6,328,114 -0.09(-0.17%)
Jun 05, 2017 55.84 55.85 55.26 55.34 7,908,310 -0.26(-0.46%)
Jun 02, 2017 55.00 55.69 54.84 55.59 9,106,238 +0.71(+1.29%)
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.