Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 55.04 55.72 54.94 55.28 458,470 +0.23(+0.42%)
Sep 28, 2017 55.36 55.70 55.01 55.05 582,431 -0.37(-0.66%)
Sep 27, 2017 55.31 55.73 55.17 55.42 391,035 +0.30(+0.54%)
Sep 26, 2017 55.28 55.36 54.95 55.12 363,940 -0.04(-0.07%)
Sep 25, 2017 55.70 55.73 55.04 55.16 580,966 -0.61(-1.09%)
Sep 22, 2017 55.84 56.07 55.58 55.76 589,985 +0.00(+0.00%)
Sep 21, 2017 55.41 55.92 55.20 55.76 421,210 +0.38(+0.68%)
Sep 20, 2017 54.72 55.41 54.57 55.39 519,304 +0.72(+1.32%)
Sep 19, 2017 53.91 54.75 53.79 54.67 701,149 +0.79(+1.47%)
Sep 18, 2017 52.95 53.89 52.88 53.88 454,955 +1.00(+1.89%)
Sep 15, 2017 52.35 52.93 52.15 52.88 678,981 +0.54(+1.03%)
Sep 14, 2017 52.37 52.41 52.08 52.34 215,912 -0.13(-0.24%)
Sep 13, 2017 52.04 52.54 51.96 52.46 322,161 +0.33(+0.63%)
Sep 12, 2017 51.99 52.18 51.90 52.13 350,237 +0.19(+0.37%)
Sep 11, 2017 51.54 51.96 51.31 51.94 500,962 +0.61(+1.18%)
Sep 08, 2017 50.73 51.37 50.52 51.33 565,101 +0.50(+0.98%)
Sep 07, 2017 50.86 50.96 50.25 50.83 424,218 -0.03(-0.06%)
Sep 06, 2017 51.67 51.67 50.80 50.86 345,371 -0.60(-1.16%)
Sep 05, 2017 51.58 52.10 51.24 51.46 450,940 -0.29(-0.56%)
Sep 01, 2017 51.88 52.07 51.68 51.75 284,211 -0.02(-0.04%)
Aug 31, 2017 51.61 51.88 51.50 51.77 508,818 +0.28(+0.54%)
Aug 30, 2017 51.14 51.50 50.64 51.49 330,069 +0.41(+0.81%)
Aug 29, 2017 50.47 51.16 50.31 51.07 282,934 +0.43(+0.86%)
Aug 28, 2017 50.84 50.84 50.31 50.64 503,366 -0.09(-0.17%)
Aug 25, 2017 50.82 50.95 50.44 50.73 246,845 +0.15(+0.30%)
Aug 24, 2017 50.99 51.02 50.51 50.57 327,298 -0.23(-0.45%)
Aug 23, 2017 50.68 51.05 50.52 50.80 738,852 -0.09(-0.17%)
Aug 22, 2017 50.90 51.10 50.59 50.89 394,011 +0.14(+0.28%)
Aug 21, 2017 50.44 50.85 50.32 50.75 426,664 +0.33(+0.65%)
Aug 18, 2017 50.17 50.47 49.99 50.42 317,526 +0.03(+0.06%)
Aug 17, 2017 51.09 51.43 50.36 50.39 237,732 -0.88(-1.71%)
Aug 16, 2017 51.44 51.65 51.22 51.27 542,680 +0.00(+0.00%)
Aug 15, 2017 51.30 51.41 51.04 51.27 488,669 +0.21(+0.42%)
Aug 14, 2017 50.98 51.40 50.89 51.06 361,542 +0.48(+0.95%)
Aug 11, 2017 50.74 51.02 50.41 50.57 441,227 -0.33(-0.64%)
Aug 10, 2017 51.03 51.30 50.82 50.90 619,639 -0.53(-1.03%)
Aug 09, 2017 51.09 51.43 51.08 51.43 621,836 +0.18(+0.36%)
Aug 08, 2017 51.17 51.58 51.05 51.25 421,747 -0.02(-0.04%)
Aug 07, 2017 51.01 51.37 50.85 51.27 562,907 +0.48(+0.95%)
Aug 04, 2017 50.47 50.79 50.40 50.79 350,978 +0.45(+0.90%)
Aug 03, 2017 50.31 50.50 49.99 50.33 507,088 +0.06(+0.11%)
Aug 02, 2017 49.57 50.39 49.56 50.28 591,871 +0.68(+1.38%)
Aug 01, 2017 49.33 50.03 49.24 49.59 1,150,937 +0.45(+0.91%)
Jul 31, 2017 49.61 49.77 48.88 49.14 549,112 -0.68(-1.37%)
Jul 28, 2017 48.99 49.85 48.90 49.83 492,250 +0.81(+1.65%)
Jul 27, 2017 49.32 49.45 48.50 49.02 607,753 -0.19(-0.39%)
Jul 26, 2017 49.65 49.69 48.59 49.21 1,314,999 -0.91(-1.82%)
Jul 25, 2017 51.40 51.85 49.54 50.12 2,437,631 -2.28(-4.34%)
Jul 24, 2017 52.58 52.72 52.20 52.40 712,554 -0.14(-0.27%)
Jul 21, 2017 52.28 52.68 52.04 52.54 570,187 +0.21(+0.40%)
Jul 20, 2017 52.51 52.57 52.09 52.33 397,575 +0.01(+0.02%)
Jul 19, 2017 52.34 52.56 52.18 52.32 616,110 +0.30(+0.57%)
Jul 18, 2017 52.16 52.72 51.74 52.03 906,686 -0.08(-0.15%)
Jul 17, 2017 52.23 52.28 52.03 52.10 441,344 -0.11(-0.20%)
Jul 14, 2017 52.10 52.44 51.86 52.21 359,827 +0.15(+0.30%)
Jul 13, 2017 52.31 52.31 51.84 52.05 533,324 -0.06(-0.11%)
Jul 12, 2017 52.25 52.49 51.96 52.11 330,211 +0.15(+0.30%)
Jul 11, 2017 51.56 52.07 51.31 51.96 532,702 +0.33(+0.63%)
Jul 10, 2017 51.70 52.01 51.34 51.63 552,531 -0.07(-0.13%)
Jul 07, 2017 51.47 51.77 51.30 51.70 493,011 +0.36(+0.71%)
Jul 06, 2017 51.51 52.00 51.03 51.33 707,047 -0.32(-0.61%)
Jul 05, 2017 51.13 51.80 50.91 51.65 549,025 +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.