Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 55.15 55.76 54.88 55.61 323,954 +0.53(+0.96%)
Jul 28, 2017 55.15 55.25 54.64 55.08 248,094 -0.07(-0.12%)
Jul 27, 2017 54.88 55.48 54.84 55.15 163,566 +0.28(+0.51%)
Jul 26, 2017 54.64 55.05 54.41 54.86 204,456 +0.23(+0.42%)
Jul 25, 2017 54.93 55.05 54.56 54.64 344,253 -0.27(-0.48%)
Jul 24, 2017 55.78 55.98 54.72 54.90 177,397 -0.84(-1.51%)
Jul 21, 2017 55.56 55.81 55.03 55.75 331,393 +0.53(+0.96%)
Jul 20, 2017 54.34 55.25 54.13 55.21 273,828 +1.00(+1.85%)
Jul 19, 2017 53.68 54.21 53.67 54.21 165,364 +0.57(+1.06%)
Jul 18, 2017 53.48 53.73 53.35 53.64 176,957 +0.09(+0.17%)
Jul 17, 2017 53.38 53.60 53.05 53.55 214,407 +0.20(+0.38%)
Jul 14, 2017 53.36 53.64 53.18 53.35 257,834 +0.20(+0.39%)
Jul 13, 2017 53.37 53.46 53.05 53.14 279,628 -0.21(-0.40%)
Jul 12, 2017 53.88 53.97 53.32 53.35 435,259 -0.06(-0.11%)
Jul 11, 2017 53.45 53.57 52.97 53.42 329,351 +0.05(+0.10%)
Jul 10, 2017 54.01 54.39 53.30 53.36 276,960 -0.72(-1.33%)
Jul 07, 2017 54.14 54.61 54.01 54.08 291,470 +0.05(+0.08%)
Jul 06, 2017 53.69 54.15 53.54 54.04 224,596 +0.14(+0.27%)
Jul 05, 2017 54.54 54.77 53.67 53.89 308,599 -0.48(-0.88%)
Jul 03, 2017 54.61 54.80 54.36 54.37 104,320 -0.03(-0.06%)
Jun 30, 2017 54.86 55.19 54.37 54.40 310,605 -0.43(-0.78%)
Jun 29, 2017 54.91 54.96 54.34 54.83 272,339 -0.27(-0.50%)
Jun 28, 2017 55.35 55.60 55.01 55.10 321,370 -0.01(-0.01%)
Jun 27, 2017 55.59 55.73 55.01 55.11 200,482 -0.79(-1.41%)
Jun 26, 2017 55.92 56.17 55.46 55.90 231,295 +0.21(+0.38%)
Jun 23, 2017 55.56 56.00 55.52 55.68 464,112 +0.10(+0.18%)
Jun 22, 2017 55.68 55.96 55.52 55.59 210,670 +0.13(+0.23%)
Jun 21, 2017 55.65 55.80 55.31 55.46 268,463 -0.09(-0.16%)
Jun 20, 2017 55.48 55.84 55.45 55.55 369,370 +0.01(+0.01%)
Jun 19, 2017 55.60 55.85 55.27 55.54 569,217 +0.12(+0.22%)
Jun 16, 2017 55.08 55.73 54.92 55.42 1,120,437 -0.33(-0.60%)
Jun 15, 2017 55.37 55.82 55.37 55.75 214,857 +0.16(+0.29%)
Jun 14, 2017 55.57 56.09 55.29 55.59 217,059 +0.29(+0.52%)
Jun 13, 2017 55.76 55.76 55.15 55.30 508,793 -0.43(-0.78%)
Jun 12, 2017 56.37 56.61 55.49 55.74 354,514 -0.63(-1.12%)
Jun 09, 2017 55.84 56.40 55.44 56.37 326,837 +0.34(+0.61%)
Jun 08, 2017 56.03 56.07 55.22 56.03 365,292 -0.17(-0.30%)
Jun 07, 2017 55.40 56.22 55.13 56.19 479,015 +0.67(+1.20%)
Jun 06, 2017 55.59 55.82 55.31 55.52 296,573 -0.07(-0.12%)
Jun 05, 2017 56.24 56.42 55.54 55.59 237,991 -0.65(-1.16%)
Jun 02, 2017 56.26 56.58 55.97 56.25 344,169 +0.40(+0.72%)
Jun 01, 2017 55.75 55.86 55.35 55.84 312,161 +0.14(+0.26%)
May 31, 2017 55.33 55.75 55.08 55.70 310,746 +0.52(+0.94%)
May 30, 2017 55.48 55.57 55.14 55.18 164,429 -0.33(-0.60%)
May 26, 2017 55.37 55.80 55.28 55.52 388,123 +0.12(+0.22%)
May 25, 2017 54.68 55.45 54.57 55.40 217,352 +0.75(+1.37%)
May 24, 2017 53.98 54.94 53.98 54.64 471,252 +0.83(+1.55%)
May 23, 2017 53.54 53.95 53.30 53.81 239,937 +0.44(+0.82%)
May 22, 2017 52.65 53.49 52.08 53.37 192,233 +0.80(+1.53%)
May 19, 2017 52.38 52.88 52.07 52.57 215,334 +0.07(+0.13%)
May 18, 2017 52.36 52.67 51.73 52.50 296,177 +0.30(+0.58%)
May 17, 2017 51.92 52.48 51.70 52.19 303,057 +0.27(+0.53%)
May 16, 2017 52.72 52.79 51.91 51.92 305,215 -0.81(-1.54%)
May 15, 2017 52.84 53.04 52.67 52.73 175,174 +0.09(+0.17%)
May 12, 2017 52.65 52.85 52.53 52.64 169,758 +0.00(+0.00%)
May 11, 2017 52.34 52.64 51.97 52.64 220,423 +0.38(+0.73%)
May 10, 2017 52.37 52.70 52.05 52.26 234,937 -0.01(-0.01%)
May 09, 2017 52.44 52.70 52.15 52.27 271,781 -0.31(-0.59%)
May 08, 2017 52.68 52.96 52.45 52.57 338,645 +0.02(+0.03%)
May 05, 2017 52.44 52.73 52.35 52.56 222,506 +0.44(+0.84%)
May 04, 2017 51.32 52.17 51.26 52.12 352,869 +0.50(+0.98%)
May 03, 2017 52.08 52.08 51.47 51.62 271,805 -0.44(-0.85%)
May 02, 2017 52.25 52.42 51.84 52.06 260,309 -0.04(-0.07%)
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.