Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.86 52.91 52.34 52.40 10,366,362 -0.40(-0.75%)
Jul 28, 2017 53.70 54.30 52.01 52.80 10,689,134 -0.97(-1.80%)
Jul 27, 2017 54.55 54.57 53.13 53.77 9,854,498 -0.64(-1.18%)
Jul 26, 2017 54.25 54.49 53.93 54.41 6,506,291 +0.05(+0.10%)
Jul 25, 2017 55.77 55.88 54.32 54.36 8,477,033 -1.04(-1.88%)
Jul 24, 2017 55.94 56.03 55.35 55.40 7,332,951 -0.54(-0.96%)
Jul 21, 2017 55.45 56.25 55.36 55.94 6,619,026 +0.46(+0.84%)
Jul 20, 2017 55.63 54.55 55.48 7,110,318 +0.93(+1.70%)
Jul 19, 2017 54.33 54.55 53.98 54.55 5,208,439 +0.40(+0.75%)
Jul 18, 2017 54.44 54.61 53.78 54.14 7,028,353 -0.35(-0.65%)
Jul 17, 2017 54.79 55.07 54.49 54.49 4,618,022 -0.31(-0.56%)
Jul 14, 2017 54.43 54.89 54.35 54.80 5,784,138 +0.36(+0.66%)
Jul 13, 2017 53.92 54.64 53.72 54.44 6,923,066 +0.56(+1.04%)
Jul 12, 2017 53.60 54.06 53.45 53.88 6,483,945 +0.51(+0.96%)
Jul 11, 2017 53.41 53.62 52.99 53.37 4,758,490 +0.01(+0.01%)
Jul 10, 2017 53.34 53.66 53.18 53.36 4,251,294 -0.15(-0.28%)
Jul 07, 2017 53.57 53.57 53.21 53.51 5,833,445 +0.22(+0.42%)
Jul 06, 2017 53.67 53.82 53.05 53.29 5,885,107 -0.56(-1.03%)
Jul 05, 2017 53.85 54.04 53.48 53.85 6,396,367 +0.04(+0.08%)
Jul 03, 2017 54.05 54.22 53.76 53.80 3,460,360 -0.07(-0.12%)
Jun 30, 2017 53.91 54.10 53.64 53.87 6,365,783 +0.02(+0.04%)
Jun 29, 2017 54.34 54.36 53.42 53.85 5,982,913 -0.33(-0.60%)
Jun 28, 2017 54.02 54.63 53.92 54.17 5,648,382 +0.39(+0.73%)
Jun 27, 2017 54.01 54.28 53.67 53.78 6,044,638 -0.26(-0.48%)
Jun 26, 2017 54.08 54.19 53.79 54.04 5,410,479 +0.07(+0.14%)
Jun 23, 2017 54.38 54.60 53.68 53.96 9,509,278 -0.40(-0.74%)
Jun 22, 2017 53.11 54.73 53.05 54.37 13,459,140 +1.37(+2.58%)
Jun 21, 2017 52.83 53.27 52.78 53.00 8,206,776 +0.09(+0.17%)
Jun 20, 2017 53.07 53.35 52.86 52.91 8,807,158 -0.09(-0.17%)
Jun 19, 2017 52.83 53.18 52.70 53.00 8,609,824 +0.22(+0.41%)
Jun 16, 2017 52.60 52.84 52.37 52.78 12,575,374 +0.33(+0.64%)
Jun 15, 2017 52.26 52.49 51.91 52.45 6,303,251 +0.06(+0.11%)
Jun 14, 2017 51.62 52.59 51.54 52.39 8,936,767 +0.63(+1.22%)
Jun 13, 2017 51.72 52.03 51.57 51.76 7,092,472 +0.10(+0.20%)
Jun 12, 2017 51.85 51.93 51.18 51.65 8,189,908 -0.10(-0.20%)
Jun 09, 2017 51.11 51.88 51.05 51.76 8,291,545 +0.68(+1.32%)
Jun 08, 2017 51.30 50.77 51.08 8,187,515 +0.01(+0.01%)
Jun 07, 2017 50.52 51.50 50.52 51.07 11,315,352 +0.65(+1.30%)
Jun 06, 2017 50.13 50.59 50.05 50.42 7,395,956 +0.27(+0.53%)
Jun 05, 2017 49.96 50.41 49.69 50.15 6,620,015 +0.19(+0.39%)
Jun 02, 2017 49.63 50.00 49.49 49.96 7,599,924 +0.40(+0.81%)
Jun 01, 2017 49.22 49.57 49.12 49.56 6,131,023 +0.51(+1.05%)
May 31, 2017 49.21 49.34 48.74 49.05 9,336,150 +0.00(+0.00%)
May 30, 2017 48.95 49.18 48.89 49.05 6,466,359 -0.03(-0.06%)
May 26, 2017 49.14 49.34 48.92 49.08 5,496,027 -0.19(-0.39%)
May 25, 2017 49.08 49.45 48.88 49.27 5,462,836 +0.29(+0.59%)
May 24, 2017 48.88 49.12 48.71 48.98 4,350,847 +0.07(+0.14%)
May 23, 2017 48.62 49.22 48.62 48.91 6,294,863 +0.30(+0.61%)
May 22, 2017 48.70 48.75 48.14 48.62 7,459,553 -0.10(-0.21%)
May 19, 2017 48.84 49.04 48.52 48.72 9,061,543 -0.04(-0.08%)
May 18, 2017 48.56 49.11 48.44 48.76 8,077,739 +0.19(+0.40%)
May 17, 2017 49.66 49.28 48.01 48.56 17,191,210 -1.10(-2.21%)
May 16, 2017 49.57 49.72 49.28 49.66 8,494,851 +0.13(+0.27%)
May 15, 2017 49.08 49.66 48.99 49.53 11,479,121 +0.45(+0.92%)
May 12, 2017 48.49 49.17 48.44 49.08 8,202,279 +0.56(+1.16%)
May 11, 2017 48.96 49.00 48.04 48.51 10,571,334 -0.51(-1.03%)
May 10, 2017 49.15 49.20 48.56 49.02 6,919,150 -0.14(-0.29%)
May 09, 2017 49.18 49.74 48.93 49.16 5,916,211 -0.03(-0.06%)
May 08, 2017 49.73 49.74 49.14 49.19 6,053,559 -0.58(-1.16%)
May 05, 2017 49.92 49.94 49.27 49.77 6,175,500 -0.18(-0.36%)
May 04, 2017 49.58 50.07 49.50 49.95 5,771,166 +0.36(+0.73%)
May 03, 2017 49.37 49.69 49.19 49.58 6,721,497 +0.08(+0.17%)
May 02, 2017 49.41 49.54 49.17 49.50 5,845,755 +0.11(+0.23%)
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.