Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 55.77 55.84 55.03 55.10 2,478,934 -0.39(-0.70%)
Aug 30, 2017 55.23 55.66 55.06 55.49 2,015,911 +0.37(+0.67%)
Aug 29, 2017 54.74 55.28 54.56 55.12 1,731,769 -0.65(-1.17%)
Aug 28, 2017 56.54 56.60 55.54 55.77 2,521,792 -0.64(-1.13%)
Aug 25, 2017 56.50 56.66 56.33 56.41 1,932,867 +0.18(+0.32%)
Aug 24, 2017 56.55 56.15 56.23 1,889,944 -0.10(-0.18%)
Aug 23, 2017 55.99 56.70 55.99 56.33 2,330,583 -0.19(-0.34%)
Aug 22, 2017 56.02 56.57 55.85 56.52 2,909,242 +0.74(+1.33%)
Aug 21, 2017 56.06 56.13 55.55 55.78 1,935,318 -0.35(-0.62%)
Aug 18, 2017 55.90 56.63 55.68 56.13 2,375,927 +0.00(+0.00%)
Aug 17, 2017 57.37 57.59 56.10 56.13 2,723,215 -1.33(-2.31%)
Aug 16, 2017 57.52 57.88 57.27 57.46 2,833,291 +0.11(+0.19%)
Aug 15, 2017 58.01 57.25 57.35 2,107,412 +0.04(+0.07%)
Aug 14, 2017 56.60 57.44 56.60 57.31 2,511,105 +1.32(+2.36%)
Aug 11, 2017 56.58 56.87 55.91 55.99 3,418,636 -0.43(-0.76%)
Aug 10, 2017 57.57 56.40 56.42 3,735,788 -1.18(-2.05%)
Aug 09, 2017 57.58 58.31 57.41 57.60 4,904,374 -0.45(-0.78%)
Aug 08, 2017 57.90 59.00 57.89 58.05 2,962,029 -0.01(-0.02%)
Aug 07, 2017 58.44 58.52 58.04 58.06 2,150,338 -0.39(-0.67%)
Aug 04, 2017 58.48 58.97 58.12 58.45 2,808,280 +0.65(+1.12%)
Aug 03, 2017 57.57 57.95 57.41 57.80 2,268,236 +0.16(+0.28%)
Aug 02, 2017 57.54 57.91 57.35 57.64 1,660,425 -0.05(-0.09%)
Aug 01, 2017 57.61 57.95 57.20 57.69 2,354,932 +0.40(+0.70%)
Jul 31, 2017 56.75 57.83 56.75 57.29 3,416,205 +0.70(+1.24%)
Jul 28, 2017 56.87 56.89 56.21 56.59 3,328,668 -0.11(-0.19%)
Jul 27, 2017 56.75 57.31 56.47 56.70 4,053,166 -0.03(-0.05%)
Jul 26, 2017 57.66 57.92 56.59 56.73 3,610,521 -0.68(-1.18%)
Jul 25, 2017 58.15 58.41 57.38 57.41 4,704,706 +0.37(+0.65%)
Jul 24, 2017 56.10 57.17 56.01 57.04 3,988,620 +1.06(+1.89%)
Jul 21, 2017 55.74 56.84 55.58 55.98 4,773,797 +0.35(+0.63%)
Jul 20, 2017 55.90 55.99 55.11 55.63 4,915,830 -0.25(-0.45%)
Jul 19, 2017 56.21 56.36 55.44 55.88 3,287,314 -0.08(-0.14%)
Jul 18, 2017 56.15 56.41 55.70 55.96 2,724,681 -0.66(-1.17%)
Jul 17, 2017 56.47 56.86 56.19 56.62 2,433,970 +0.02(+0.04%)
Jul 14, 2017 56.70 56.83 56.20 56.60 2,864,383 -0.89(-1.55%)
Jul 13, 2017 57.24 57.53 56.88 57.49 2,408,023 +0.42(+0.74%)
Jul 12, 2017 56.98 57.26 56.63 57.07 2,076,419 -0.11(-0.19%)
Jul 11, 2017 57.66 57.90 57.17 57.18 2,791,070 -0.37(-0.64%)
Jul 10, 2017 57.44 57.84 57.30 57.55 2,470,763 -0.22(-0.38%)
Jul 07, 2017 57.52 57.83 56.96 57.77 3,269,577 +0.41(+0.71%)
Jul 06, 2017 57.78 57.99 57.27 57.36 3,190,451 -0.36(-0.62%)
Jul 05, 2017 57.65 57.93 57.06 57.72 3,736,685 +0.10(+0.17%)
Jul 03, 2017 57.00 58.03 56.97 57.62 1,926,746 +0.90(+1.59%)
Jun 30, 2017 57.05 57.13 56.34 56.72 3,326,898 -0.10(-0.18%)
Jun 29, 2017 58.07 58.25 56.14 56.82 5,388,689 +0.73(+1.30%)
Jun 28, 2017 55.74 56.33 55.63 56.09 3,040,623 +0.88(+1.59%)
Jun 27, 2017 55.14 56.04 55.00 55.21 3,284,474 +0.40(+0.73%)
Jun 26, 2017 54.61 55.24 54.29 54.81 2,647,863 +0.38(+0.70%)
Jun 23, 2017 55.09 55.13 54.18 54.43 4,440,265 -0.30(-0.55%)
Jun 22, 2017 55.17 55.17 54.41 54.73 2,503,485 -0.56(-1.01%)
Jun 21, 2017 55.75 55.84 55.20 55.29 2,849,443 -0.41(-0.74%)
Jun 20, 2017 56.01 56.16 55.64 55.70 2,439,018 -0.62(-1.10%)
Jun 19, 2017 56.59 56.91 56.16 56.32 2,012,874 +0.17(+0.30%)
Jun 16, 2017 55.99 56.31 55.74 56.15 4,645,717 +0.13(+0.23%)
Jun 15, 2017 56.00 56.52 55.54 56.02 2,719,729 -0.41(-0.73%)
Jun 14, 2017 55.63 56.48 55.15 56.43 3,678,370 +0.19(+0.34%)
Jun 13, 2017 56.51 56.62 55.90 56.24 3,798,998 +0.04(+0.07%)
Jun 12, 2017 56.67 57.12 55.77 56.20 3,704,828 -0.35(-0.62%)
Jun 09, 2017 55.65 56.75 55.64 56.55 3,980,482 +1.36(+2.46%)
Jun 08, 2017 55.64 53.86 55.19 4,231,900 +1.05(+1.94%)
Jun 07, 2017 53.69 54.41 53.44 54.14 3,116,686 +0.74(+1.39%)
Jun 06, 2017 53.23 53.69 52.86 53.40 3,067,985 -0.37(-0.69%)
Jun 05, 2017 53.70 54.23 53.52 53.77 2,807,593 +0.28(+0.52%)
Jun 02, 2017 53.51 53.97 53.32 53.49 4,002,195 -0.66(-1.22%)
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.