Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.79 55.47 54.68 55.03 460,582 +0.23(+0.42%)
Sep 28, 2017 55.11 55.44 54.76 54.80 585,114 -0.36(-0.66%)
Sep 27, 2017 55.06 55.48 54.91 55.16 392,837 +0.30(+0.54%)
Sep 26, 2017 55.03 55.11 54.70 54.87 365,617 -0.04(-0.07%)
Sep 25, 2017 55.44 55.47 54.79 54.90 583,642 -0.60(-1.09%)
Sep 22, 2017 55.58 55.81 55.33 55.51 592,702 +0.00(+0.00%)
Sep 21, 2017 55.15 55.66 54.94 55.51 423,150 +0.37(+0.68%)
Sep 20, 2017 54.47 55.15 54.32 55.13 521,696 +0.72(+1.32%)
Sep 19, 2017 53.67 54.50 53.54 54.42 704,379 +0.79(+1.47%)
Sep 18, 2017 52.71 53.64 52.64 53.63 457,051 +1.00(+1.89%)
Sep 15, 2017 52.11 52.69 51.91 52.63 682,109 +0.54(+1.03%)
Sep 14, 2017 52.13 52.17 51.84 52.10 216,907 -0.12(-0.24%)
Sep 13, 2017 51.80 52.30 51.72 52.22 323,645 +0.33(+0.63%)
Sep 12, 2017 51.75 51.94 51.66 51.89 351,850 +0.19(+0.37%)
Sep 11, 2017 51.30 51.72 51.07 51.70 503,269 +0.60(+1.18%)
Sep 08, 2017 50.50 51.14 50.28 51.10 567,704 +0.50(+0.98%)
Sep 07, 2017 50.63 50.73 50.02 50.60 426,172 -0.03(-0.06%)
Sep 06, 2017 51.43 51.43 50.56 50.63 346,962 -0.59(-1.16%)
Sep 05, 2017 51.35 51.87 51.00 51.22 453,017 -0.29(-0.56%)
Sep 01, 2017 51.65 51.83 51.44 51.51 285,520 -0.02(-0.04%)
Aug 31, 2017 51.38 51.64 51.26 51.53 511,162 +0.28(+0.54%)
Aug 30, 2017 50.91 51.26 50.41 51.25 331,590 +0.41(+0.81%)
Aug 29, 2017 50.24 50.93 50.08 50.84 284,237 +0.43(+0.86%)
Aug 28, 2017 50.61 50.61 50.08 50.41 505,685 -0.09(-0.17%)
Aug 25, 2017 50.59 50.72 50.21 50.50 247,982 +0.15(+0.30%)
Aug 24, 2017 50.75 50.78 50.27 50.34 328,806 -0.23(-0.45%)
Aug 23, 2017 50.45 50.81 50.28 50.57 742,255 -0.09(-0.17%)
Aug 22, 2017 50.67 50.87 50.36 50.66 395,826 +0.14(+0.28%)
Aug 21, 2017 50.21 50.62 50.09 50.51 428,629 +0.33(+0.65%)
Aug 18, 2017 49.94 50.24 49.76 50.19 318,989 +0.03(+0.06%)
Aug 17, 2017 50.86 51.20 50.13 50.16 238,827 -0.87(-1.71%)
Aug 16, 2017 51.20 51.42 50.98 51.03 545,180 +0.00(+0.00%)
Aug 15, 2017 51.06 51.18 50.80 51.03 490,920 +0.21(+0.41%)
Aug 14, 2017 50.74 51.17 50.66 50.82 363,208 +0.48(+0.95%)
Aug 11, 2017 50.51 50.78 50.18 50.34 443,260 -0.33(-0.64%)
Aug 10, 2017 50.79 51.06 50.59 50.67 622,493 -0.53(-1.03%)
Aug 09, 2017 50.86 51.19 50.85 51.20 624,700 +0.18(+0.36%)
Aug 08, 2017 50.94 51.35 50.81 51.01 423,690 -0.02(-0.04%)
Aug 07, 2017 50.77 51.14 50.62 51.03 565,500 +0.48(+0.95%)
Aug 04, 2017 50.24 50.55 50.17 50.55 352,594 +0.45(+0.90%)
Aug 03, 2017 50.08 50.27 49.76 50.10 509,424 +0.06(+0.11%)
Aug 02, 2017 49.35 50.16 49.34 50.05 594,597 +0.68(+1.38%)
Aug 01, 2017 49.11 49.81 49.01 49.36 1,156,239 +0.45(+0.91%)
Jul 31, 2017 49.39 49.54 48.65 48.92 551,641 -0.68(-1.37%)
Jul 28, 2017 48.77 49.63 48.68 49.60 494,517 +0.80(+1.65%)
Jul 27, 2017 49.09 49.22 48.28 48.79 610,552 -0.19(-0.39%)
Jul 26, 2017 49.43 49.46 48.36 48.99 1,321,057 -0.91(-1.82%)
Jul 25, 2017 51.17 51.61 49.31 49.89 2,448,859 -2.27(-4.34%)
Jul 24, 2017 52.34 52.48 51.96 52.16 715,837 -0.14(-0.27%)
Jul 21, 2017 52.04 52.44 51.81 52.30 572,814 +0.21(+0.40%)
Jul 20, 2017 52.26 52.33 51.85 52.09 399,406 +0.01(+0.02%)
Jul 19, 2017 52.10 52.32 51.94 52.08 618,948 +0.30(+0.57%)
Jul 18, 2017 51.92 52.48 51.50 51.79 910,862 -0.08(-0.15%)
Jul 17, 2017 51.99 52.04 51.79 51.86 443,377 -0.11(-0.20%)
Jul 14, 2017 51.86 52.20 51.62 51.97 361,484 +0.15(+0.30%)
Jul 13, 2017 52.07 52.07 51.61 51.82 535,781 -0.06(-0.11%)
Jul 12, 2017 52.01 52.25 51.72 51.87 331,732 +0.15(+0.30%)
Jul 11, 2017 51.33 51.83 51.08 51.72 535,156 +0.32(+0.63%)
Jul 10, 2017 51.46 51.77 51.11 51.40 555,077 -0.07(-0.13%)
Jul 07, 2017 51.23 51.53 51.06 51.46 495,282 +0.36(+0.71%)
Jul 06, 2017 51.27 51.76 50.79 51.10 710,304 -0.32(-0.61%)
Jul 05, 2017 50.90 51.57 50.68 51.41 551,554 +0.57(+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.