Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 56.36 56.84 56.17 56.53 4,269,620 +0.79(+1.42%)
Jul 28, 2017 55.28 55.97 55.25 55.74 2,808,865 +0.46(+0.83%)
Jul 27, 2017 55.24 55.30 54.84 55.28 2,677,431 +0.76(+1.39%)
Jul 26, 2017 54.80 54.87 54.52 54.52 3,246,588 +0.15(+0.28%)
Jul 25, 2017 54.69 54.83 54.29 54.37 2,387,985 +0.46(+0.85%)
Jul 24, 2017 54.03 54.03 53.64 53.91 3,256,637 -0.15(-0.28%)
Jul 21, 2017 54.56 54.61 53.94 54.06 4,069,670 -0.28(-0.52%)
Jul 20, 2017 54.53 54.63 54.29 54.34 5,593,380 +0.29(+0.54%)
Jul 19, 2017 53.84 54.12 53.79 54.05 3,482,430 +0.07(+0.13%)
Jul 18, 2017 54.10 54.10 53.73 53.98 2,970,427 +0.35(+0.65%)
Jul 17, 2017 53.85 54.02 53.57 53.63 2,400,125 -0.12(-0.22%)
Jul 14, 2017 54.15 54.23 53.72 53.75 3,047,876 +0.27(+0.50%)
Jul 13, 2017 53.50 53.51 53.23 53.48 2,421,542 +0.00(+0.00%)
Jul 12, 2017 53.66 53.94 53.41 53.48 2,725,536 +0.45(+0.85%)
Jul 11, 2017 52.62 53.06 52.48 53.03 2,225,470 +0.23(+0.44%)
Jul 10, 2017 52.64 52.94 52.60 52.80 2,316,319 -0.14(-0.26%)
Jul 07, 2017 52.92 53.02 52.44 52.94 3,315,091 -0.16(-0.30%)
Jul 06, 2017 53.06 53.56 52.95 53.10 3,303,578 +0.19(+0.36%)
Jul 05, 2017 53.35 53.36 52.80 52.91 3,215,390 -0.76(-1.42%)
Jul 03, 2017 53.41 53.88 53.41 53.67 1,702,897 +0.48(+0.90%)
Jun 30, 2017 53.28 53.32 52.86 53.19 2,387,739 +0.00(+0.00%)
Jun 29, 2017 53.77 53.84 53.14 53.19 2,978,771 -0.46(-0.86%)
Jun 28, 2017 53.57 53.89 53.45 53.65 3,428,384 +0.38(+0.71%)
Jun 27, 2017 53.22 53.64 53.05 53.27 3,253,198 +0.81(+1.54%)
Jun 26, 2017 52.96 53.00 52.46 52.46 3,161,291 -0.15(-0.29%)
Jun 23, 2017 52.45 52.78 52.35 52.61 1,972,577 +0.37(+0.71%)
Jun 22, 2017 52.00 52.46 51.91 52.24 2,617,415 +0.01(+0.02%)
Jun 21, 2017 52.68 52.71 52.01 52.23 5,497,643 -0.70(-1.32%)
Jun 20, 2017 53.21 53.23 52.66 52.93 4,875,444 -1.20(-2.22%)
Jun 19, 2017 54.45 54.61 54.05 54.13 1,942,661 -0.32(-0.59%)
Jun 16, 2017 53.77 54.48 53.67 54.45 2,667,775 +1.35(+2.54%)
Jun 15, 2017 53.00 53.25 52.91 53.10 3,550,444 -0.69(-1.28%)
Jun 14, 2017 54.64 54.66 53.69 53.79 2,987,126 -0.71(-1.30%)
Jun 13, 2017 54.33 54.52 54.14 54.50 2,444,939 +0.41(+0.76%)
Jun 12, 2017 54.45 54.64 53.97 54.09 3,773,638 +0.22(+0.41%)
Jun 09, 2017 53.38 54.03 53.31 53.87 2,751,665 +0.42(+0.79%)
Jun 08, 2017 53.44 53.55 53.26 53.45 3,410,518 -0.26(-0.48%)
Jun 07, 2017 54.28 54.41 53.37 53.71 2,831,420 -0.67(-1.23%)
Jun 06, 2017 53.87 54.50 53.83 54.38 2,138,210 +0.15(+0.28%)
Jun 05, 2017 53.98 54.37 53.90 54.23 1,874,625 +0.26(+0.48%)
Jun 02, 2017 54.19 54.20 53.74 53.97 2,396,378 -0.48(-0.88%)
Jun 01, 2017 54.24 54.68 54.19 54.45 2,133,074 +0.04(+0.07%)
May 31, 2017 54.44 54.62 54.24 54.41 2,251,313 -0.11(-0.20%)
May 30, 2017 54.57 54.80 54.44 54.52 2,537,857 +0.11(+0.20%)
May 26, 2017 54.44 54.60 54.28 54.41 2,356,507 +0.06(+0.11%)
May 25, 2017 54.73 55.18 54.22 54.35 3,514,555 -0.68(-1.24%)
May 24, 2017 54.84 55.27 54.83 55.03 2,716,003 -0.13(-0.24%)
May 23, 2017 55.38 55.49 55.08 55.16 2,119,382 -0.11(-0.20%)
May 22, 2017 55.65 55.66 55.03 55.27 2,479,783 -0.22(-0.40%)
May 19, 2017 55.33 55.56 55.23 55.49 2,938,815 +0.44(+0.80%)
May 18, 2017 54.93 55.26 54.73 55.05 3,537,844 -0.16(-0.29%)
May 17, 2017 55.33 55.87 55.21 55.21 3,865,466 -0.95(-1.69%)
May 16, 2017 56.16 56.26 55.91 56.16 3,577,136 +0.51(+0.92%)
May 15, 2017 56.10 56.14 55.55 55.65 3,012,394 +0.34(+0.61%)
May 12, 2017 55.00 55.41 54.91 55.31 4,005,793 +0.34(+0.62%)
May 11, 2017 55.03 55.24 54.79 54.97 4,359,291 +0.04(+0.07%)
May 10, 2017 54.69 55.21 54.64 54.93 4,232,112 +0.76(+1.40%)
May 09, 2017 54.80 54.12 54.17 3,845,644 -0.31(-0.57%)
May 08, 2017 54.34 54.60 54.00 54.48 4,309,376 +0.25(+0.46%)
May 05, 2017 52.93 54.24 52.91 54.23 5,544,775 +1.55(+2.94%)
May 04, 2017 52.66 52.75 52.09 52.68 6,326,214 +0.40(+0.77%)
May 03, 2017 51.97 52.50 51.87 52.28 4,300,178 +0.34(+0.65%)
May 02, 2017 52.18 52.32 51.85 51.94 3,740,664 -0.06(-0.12%)
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.