Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.09 49.44 48.96 49.28 8,282,260 +0.40(+0.82%)
Aug 30, 2017 49.10 49.25 48.59 48.88 7,993,366 -0.16(-0.32%)
Aug 29, 2017 49.05 49.18 48.42 49.04 13,483,840 -0.93(-1.86%)
Aug 28, 2017 50.28 50.62 49.86 49.97 5,666,084 -0.16(-0.32%)
Aug 25, 2017 50.25 50.41 49.79 50.13 6,899,705 +0.06(+0.11%)
Aug 24, 2017 50.15 50.19 49.72 50.07 5,873,117 +0.21(+0.43%)
Aug 23, 2017 50.14 50.29 49.70 49.86 6,891,800 -0.48(-0.96%)
Aug 22, 2017 50.14 50.60 50.02 50.34 8,831,128 +0.48(+0.97%)
Aug 21, 2017 50.63 50.63 49.39 49.86 15,364,918 -1.25(-2.44%)
Aug 18, 2017 51.01 51.54 50.38 51.10 24,629,628 -2.33(-4.37%)
Aug 17, 2017 54.43 54.63 53.40 53.44 9,835,664 -1.00(-1.84%)
Aug 16, 2017 54.78 54.92 54.14 54.44 5,902,857 -0.02(-0.03%)
Aug 15, 2017 54.81 54.88 54.21 54.46 9,583,887 -1.13(-2.04%)
Aug 14, 2017 55.01 55.80 54.99 55.59 6,344,157 +0.75(+1.37%)
Aug 11, 2017 54.62 55.12 54.49 54.84 5,354,918 -0.09(-0.17%)
Aug 10, 2017 55.50 55.51 54.92 54.93 6,005,543 -0.77(-1.39%)
Aug 09, 2017 55.26 55.77 55.11 55.71 5,710,784 +0.41(+0.74%)
Aug 08, 2017 55.69 55.91 55.20 55.30 6,006,874 -0.31(-0.55%)
Aug 07, 2017 55.63 55.89 55.53 55.60 4,372,879 +0.03(+0.05%)
Aug 04, 2017 55.96 56.12 55.45 55.58 4,415,074 -0.35(-0.63%)
Aug 03, 2017 55.61 56.29 55.46 55.93 6,104,574 +0.33(+0.59%)
Aug 02, 2017 55.38 55.75 55.12 55.60 4,804,508 -0.05(-0.08%)
Aug 01, 2017 54.87 55.74 54.78 55.65 9,719,455 +0.73(+1.34%)
Jul 31, 2017 54.60 54.98 54.25 54.92 6,694,631 +0.35(+0.65%)
Jul 28, 2017 54.08 54.62 53.91 54.56 5,497,750 +0.48(+0.89%)
Jul 27, 2017 54.50 54.57 53.93 54.08 8,881,699 -0.20(-0.36%)
Jul 26, 2017 54.95 54.99 54.24 54.27 5,945,362 -0.96(-1.73%)
Jul 25, 2017 55.17 55.35 54.79 55.23 5,545,351 +0.41(+0.75%)
Jul 24, 2017 55.51 55.59 54.65 54.82 8,062,829 -0.93(-1.67%)
Jul 21, 2017 54.87 55.80 54.79 55.75 11,880,081 +0.79(+1.44%)
Jul 20, 2017 54.98 55.42 54.68 54.96 12,812,622 +1.24(+2.30%)
Jul 19, 2017 53.57 53.82 53.37 53.73 4,782,766 +0.11(+0.21%)
Jul 18, 2017 53.70 54.01 53.45 53.61 5,293,048 -0.13(-0.24%)
Jul 17, 2017 53.94 54.26 53.71 53.74 7,402,243 -0.20(-0.36%)
Jul 14, 2017 53.89 54.13 53.60 53.94 6,822,991 +0.06(+0.10%)
Jul 13, 2017 54.14 54.48 53.87 53.88 8,718,513 -0.26(-0.48%)
Jul 12, 2017 54.23 54.64 54.03 54.14 7,786,938 +0.04(+0.07%)
Jul 11, 2017 54.44 54.80 53.98 54.11 7,766,060 -0.51(-0.94%)
Jul 10, 2017 53.84 54.69 53.64 54.62 9,615,440 +0.70(+1.29%)
Jul 07, 2017 53.38 54.01 53.04 53.92 8,758,675 +0.76(+1.43%)
Jul 06, 2017 53.43 53.68 53.01 53.16 9,715,542 -0.37(-0.69%)
Jul 05, 2017 54.16 54.21 53.48 53.53 17,384,056 -1.01(-1.86%)
Jul 03, 2017 54.28 54.88 54.25 54.54 10,656,109 -0.33(-0.59%)
Jun 30, 2017 52.64 55.53 52.55 54.87 50,045,416 +5.42(+10.96%)
Jun 29, 2017 49.60 49.88 49.28 49.45 15,831,045 -0.18(-0.36%)
Jun 28, 2017 49.45 49.86 49.25 49.62 8,092,808 +0.38(+0.77%)
Jun 27, 2017 49.47 49.53 48.95 49.24 8,465,874 -0.31(-0.62%)
Jun 26, 2017 49.24 49.82 48.98 49.55 8,565,862 +0.40(+0.81%)
Jun 23, 2017 48.50 49.21 48.05 49.15 9,164,023 +0.42(+0.86%)
Jun 22, 2017 48.92 48.94 48.44 48.73 11,463,243 -0.18(-0.36%)
Jun 21, 2017 48.27 49.00 48.27 48.91 14,000,674 +0.96(+2.00%)
Jun 20, 2017 48.41 48.48 47.52 47.95 11,480,254 -0.43(-0.88%)
Jun 19, 2017 47.82 48.56 47.80 48.38 12,113,383 +0.86(+1.80%)
Jun 16, 2017 48.13 48.21 47.23 47.52 27,662,222 -1.67(-3.40%)
Jun 15, 2017 50.22 50.27 49.04 49.20 17,248,636 -1.64(-3.22%)
Jun 14, 2017 50.67 50.84 50.17 50.83 7,294,669 +0.33(+0.64%)
Jun 13, 2017 50.25 50.83 50.07 50.51 9,376,458 +0.26(+0.52%)
Jun 12, 2017 49.76 50.45 49.75 50.25 9,871,272 +0.53(+1.07%)
Jun 09, 2017 49.48 49.73 49.10 49.72 8,975,846 +0.24(+0.49%)
Jun 08, 2017 50.35 49.43 49.48 8,371,551 -0.03(-0.06%)
Jun 07, 2017 49.09 49.62 49.06 49.50 7,997,664 +0.70(+1.43%)
Jun 06, 2017 49.20 49.38 48.76 48.81 9,594,829 -0.49(-1.00%)
Jun 05, 2017 49.29 49.50 49.01 49.30 6,181,680 +0.03(+0.06%)
Jun 02, 2017 49.01 49.30 48.69 49.27 19,904,804 +0.63(+1.30%)
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.