Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 54.61 54.86 54.23 54.54 5,170,616 +0.00(+0.00%)
Oct 30, 2017 54.92 55.63 54.54 54.54 5,023,444 -0.61(-1.11%)
Oct 27, 2017 55.46 55.57 53.95 55.15 5,079,864 -0.28(-0.51%)
Oct 26, 2017 55.48 56.38 55.16 55.44 6,339,577 -0.18(-0.33%)
Oct 25, 2017 55.35 55.84 54.96 55.62 2,638,220 +0.28(+0.51%)
Oct 24, 2017 56.03 56.48 55.30 55.34 4,586,094 -0.98(-1.74%)
Oct 23, 2017 57.17 57.17 56.21 56.32 3,738,239 -0.94(-1.65%)
Oct 20, 2017 56.71 57.60 56.57 57.26 8,199,572 +1.06(+1.88%)
Oct 19, 2017 55.25 56.26 55.11 56.20 2,023,765 +0.85(+1.53%)
Oct 18, 2017 55.12 56.21 54.92 55.36 3,337,349 +0.29(+0.53%)
Oct 17, 2017 55.14 55.34 54.77 55.07 2,354,814 -0.23(-0.42%)
Oct 16, 2017 55.39 55.98 54.99 55.30 3,074,069 -0.10(-0.18%)
Oct 13, 2017 54.85 55.71 54.64 55.40 2,778,128 +0.48(+0.87%)
Oct 12, 2017 55.01 55.66 54.78 54.92 3,968,909 -0.57(-1.03%)
Oct 11, 2017 55.72 55.78 54.77 55.49 5,117,344 -0.28(-0.51%)
Oct 10, 2017 56.68 56.86 55.51 55.78 2,930,982 -0.52(-0.92%)
Oct 09, 2017 56.71 56.84 56.21 56.29 1,299,057 -0.37(-0.65%)
Oct 06, 2017 57.13 57.22 56.30 56.66 2,420,135 -0.58(-1.02%)
Oct 05, 2017 58.23 58.58 56.86 57.24 4,082,158 -1.04(-1.78%)
Oct 04, 2017 57.16 58.45 57.01 58.28 4,340,065 +1.05(+1.83%)
Oct 03, 2017 56.80 57.38 56.51 57.23 3,661,260 +0.33(+0.58%)
Oct 02, 2017 56.73 57.06 55.98 56.90 3,613,543 +0.53(+0.95%)
Sep 29, 2017 55.46 56.47 55.31 56.37 6,155,525 +1.05(+1.90%)
Sep 28, 2017 56.34 56.56 55.32 55.32 3,752,381 -1.25(-2.22%)
Sep 27, 2017 56.42 57.01 55.85 56.57 4,682,078 +0.20(+0.36%)
Sep 26, 2017 58.31 58.52 56.36 56.37 3,863,474 -2.04(-3.49%)
Sep 25, 2017 57.73 59.03 57.59 58.41 4,789,611 +0.85(+1.47%)
Sep 22, 2017 57.08 57.59 56.64 57.56 2,046,337 +0.43(+0.75%)
Sep 21, 2017 57.34 57.49 56.90 57.14 1,627,636 -0.25(-0.44%)
Sep 20, 2017 57.25 57.72 57.02 57.39 1,845,589 +0.19(+0.34%)
Sep 19, 2017 56.20 57.33 55.82 57.19 4,174,208 +1.10(+1.96%)
Sep 18, 2017 56.70 57.15 55.83 56.10 2,904,649 -0.50(-0.88%)
Sep 15, 2017 56.26 57.18 56.26 56.59 5,096,320 +0.08(+0.14%)
Sep 14, 2017 58.39 58.47 55.97 56.51 5,578,680 -2.29(-3.90%)
Sep 13, 2017 57.34 58.90 57.34 58.81 3,692,630 +1.64(+2.87%)
Sep 12, 2017 56.43 57.78 56.01 57.17 3,739,218 +0.80(+1.41%)
Sep 11, 2017 58.11 58.23 56.29 56.37 5,193,298 -1.38(-2.39%)
Sep 08, 2017 58.55 58.69 57.03 57.75 5,351,910 -1.05(-1.79%)
Sep 07, 2017 60.23 60.25 57.58 58.80 6,362,455 -1.26(-2.10%)
Sep 06, 2017 61.84 61.84 59.93 60.06 3,851,779 -1.61(-2.61%)
Sep 05, 2017 62.12 62.51 61.35 61.67 1,790,890 -0.68(-1.09%)
Sep 01, 2017 62.24 62.69 62.12 62.35 1,008,586 +0.27(+0.44%)
Aug 31, 2017 62.57 62.98 62.03 62.08 1,556,925 -0.44(-0.70%)
Aug 30, 2017 61.30 62.55 61.09 62.51 2,393,928 +1.20(+1.96%)
Aug 29, 2017 61.39 61.78 61.09 61.31 2,281,377 -0.47(-0.75%)
Aug 28, 2017 62.15 62.63 61.57 61.78 1,342,914 -0.14(-0.22%)
Aug 25, 2017 62.12 62.68 61.78 61.91 1,849,462 -0.09(-0.14%)
Aug 24, 2017 62.89 63.09 62.00 62.00 2,304,595 -0.72(-1.14%)
Aug 23, 2017 63.25 63.47 62.36 62.72 2,035,607 -0.90(-1.42%)
Aug 22, 2017 63.09 63.90 62.86 63.62 1,276,818 +0.62(+0.98%)
Aug 21, 2017 62.91 63.22 62.69 63.00 1,400,780 +0.20(+0.32%)
Aug 18, 2017 63.73 63.80 62.78 62.79 1,983,503 -0.86(-1.35%)
Aug 17, 2017 64.39 65.03 63.56 63.66 2,844,456 -0.80(-1.25%)
Aug 16, 2017 64.78 64.87 64.11 64.46 1,866,393 -0.17(-0.27%)
Aug 15, 2017 64.36 64.84 63.82 64.64 2,159,727 +0.41(+0.63%)
Aug 14, 2017 65.09 65.48 64.23 64.23 2,328,371 -0.42(-0.64%)
Aug 11, 2017 64.12 65.09 64.03 64.65 2,859,355 +0.50(+0.79%)
Aug 10, 2017 63.18 64.44 63.18 64.14 4,018,191 +0.81(+1.29%)
Aug 09, 2017 63.10 63.54 60.76 63.33 5,516,536 -0.34(-0.53%)
Aug 08, 2017 63.72 64.60 62.56 63.67 4,685,697 +1.14(+1.83%)
Aug 07, 2017 61.53 62.63 61.10 62.52 4,268,333 +0.87(+1.41%)
Aug 04, 2017 62.39 62.63 61.43 61.65 2,518,901 -1.17(-1.87%)
Aug 03, 2017 62.85 63.32 62.30 62.82 2,010,064 +0.02(+0.03%)
Aug 02, 2017 63.55 63.71 61.78 62.80 3,750,272 -1.23(-1.92%)
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.