Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 54.71 55.56 54.10 55.23 4,447,864 +1.67(+3.12%)
Oct 30, 2017 53.72 53.91 53.06 53.56 2,554,096 -0.25(-0.47%)
Oct 27, 2017 54.54 54.55 53.03 53.81 4,677,575 -0.72(-1.33%)
Oct 26, 2017 55.77 55.95 53.06 54.54 6,008,337 -0.29(-0.52%)
Oct 25, 2017 55.09 56.04 54.51 54.82 4,329,557 -0.21(-0.38%)
Oct 24, 2017 55.21 55.32 54.74 55.03 3,308,418 +0.02(+0.03%)
Oct 23, 2017 54.56 55.47 54.51 55.02 3,580,098 +0.38(+0.70%)
Oct 20, 2017 54.63 54.74 54.28 54.63 2,442,945 +0.30(+0.56%)
Oct 19, 2017 53.59 54.41 53.34 54.33 2,648,773 +0.39(+0.73%)
Oct 18, 2017 54.31 54.49 53.91 53.94 2,295,370 -0.37(-0.67%)
Oct 17, 2017 54.55 54.66 54.09 54.30 2,181,836 -0.43(-0.78%)
Oct 16, 2017 54.36 55.16 54.24 54.73 3,606,205 +0.69(+1.27%)
Oct 13, 2017 53.85 54.41 53.09 54.04 4,855,634 +0.29(+0.54%)
Oct 12, 2017 54.99 55.29 53.62 53.75 5,860,426 -1.43(-2.59%)
Oct 11, 2017 55.28 55.63 55.09 55.18 2,233,962 -0.03(-0.06%)
Oct 10, 2017 55.90 56.15 55.14 55.22 3,147,933 -0.26(-0.47%)
Oct 09, 2017 55.56 55.72 54.91 55.48 3,408,474 -0.52(-0.93%)
Oct 06, 2017 55.84 56.29 55.31 56.00 3,204,548 -0.68(-1.20%)
Oct 05, 2017 56.69 57.41 56.47 56.68 2,562,382 -0.02(-0.03%)
Oct 04, 2017 56.55 56.99 56.18 56.70 2,707,834 +0.15(+0.26%)
Oct 03, 2017 56.65 57.04 56.18 56.55 2,491,095 -0.07(-0.12%)
Oct 02, 2017 54.99 56.98 54.75 56.62 5,210,958 +0.71(+1.26%)
Sep 29, 2017 55.90 56.33 55.64 55.91 2,606,018 +0.45(+0.82%)
Sep 28, 2017 55.81 55.86 55.33 55.46 3,035,897 -0.45(-0.81%)
Sep 27, 2017 55.31 56.04 55.16 55.91 2,786,660 +0.86(+1.57%)
Sep 26, 2017 54.79 55.18 54.41 55.05 1,582,203 +0.75(+1.38%)
Sep 25, 2017 55.01 55.30 54.28 54.30 2,495,649 -1.10(-1.98%)
Sep 22, 2017 55.34 55.77 55.22 55.40 1,543,561 -0.04(-0.08%)
Sep 21, 2017 55.45 55.73 55.11 55.44 2,347,176 -0.01(-0.02%)
Sep 20, 2017 55.71 55.81 54.86 55.45 3,147,539 -0.15(-0.27%)
Sep 19, 2017 55.12 55.93 55.01 55.60 3,468,770 +0.78(+1.41%)
Sep 18, 2017 54.70 55.17 54.63 54.82 2,715,603 +0.33(+0.60%)
Sep 15, 2017 55.02 55.06 54.45 54.50 3,432,914 -0.72(-1.31%)
Sep 14, 2017 55.42 55.47 54.96 55.22 3,573,685 -0.30(-0.54%)
Sep 13, 2017 55.54 55.80 55.07 55.52 2,595,477 -0.03(-0.06%)
Sep 12, 2017 55.36 55.72 54.87 55.56 2,498,343 +0.17(+0.31%)
Sep 11, 2017 54.55 55.48 54.54 55.38 3,484,823 +1.00(+1.84%)
Sep 08, 2017 54.70 54.77 54.20 54.38 2,270,747 -0.23(-0.43%)
Sep 07, 2017 54.68 55.03 54.51 54.62 2,612,119 +0.11(+0.21%)
Sep 06, 2017 54.16 54.78 54.08 54.51 3,058,085 +0.52(+0.96%)
Sep 05, 2017 53.89 54.50 53.31 53.99 2,553,744 -0.18(-0.33%)
Sep 01, 2017 54.28 54.46 53.70 54.17 3,007,564 +0.57(+1.06%)
Aug 31, 2017 52.43 53.65 52.28 53.60 3,292,758 +1.42(+2.72%)
Aug 30, 2017 52.47 52.54 52.02 52.18 1,506,724 -0.13(-0.25%)
Aug 29, 2017 51.69 52.42 51.63 52.31 1,797,018 +0.37(+0.71%)
Aug 28, 2017 52.08 52.14 51.57 51.94 2,684,662 +0.14(+0.27%)
Aug 25, 2017 51.57 52.05 51.34 51.80 1,790,102 -0.10(-0.20%)
Aug 24, 2017 51.65 51.96 51.46 51.90 1,773,210 +0.30(+0.58%)
Aug 23, 2017 51.56 51.98 51.31 51.60 2,198,601 -0.59(-1.12%)
Aug 22, 2017 52.04 52.71 52.03 52.19 2,440,965 +0.28(+0.53%)
Aug 21, 2017 51.90 52.14 51.53 51.91 2,411,558 +0.21(+0.40%)
Aug 18, 2017 51.65 52.05 50.97 51.71 3,285,233 -0.09(-0.17%)
Aug 17, 2017 52.99 53.26 51.72 51.79 3,338,109 -1.23(-2.32%)
Aug 16, 2017 53.44 53.64 52.81 53.02 2,427,525 -0.28(-0.52%)
Aug 15, 2017 52.58 53.39 52.47 53.30 3,360,394 +0.92(+1.76%)
Aug 14, 2017 51.81 52.47 51.73 52.38 3,619,692 +0.97(+1.89%)
Aug 11, 2017 51.71 52.02 51.26 51.40 3,543,920 -0.43(-0.83%)
Aug 10, 2017 52.22 52.71 51.79 51.83 5,103,946 -0.53(-1.02%)
Aug 09, 2017 52.22 52.48 52.02 52.37 3,824,796 -0.19(-0.36%)
Aug 08, 2017 52.72 53.20 52.35 52.56 3,889,739 -0.06(-0.11%)
Aug 07, 2017 52.75 53.19 52.50 52.62 2,829,319 +0.09(+0.16%)
Aug 04, 2017 52.33 53.07 52.02 52.53 2,203,261 +0.16(+0.31%)
Aug 03, 2017 52.16 52.64 51.97 52.37 2,465,473 +0.21(+0.40%)
Aug 02, 2017 52.94 53.07 51.71 52.16 4,253,423 -0.59(-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.