Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 55.78 55.95 55.55 55.72 1,200,081 +0.21(+0.38%)
Oct 30, 2017 55.39 55.62 55.32 55.51 857,965 +0.73(+1.33%)
Oct 27, 2017 54.91 55.07 54.64 54.78 1,582,165 +0.50(+0.92%)
Oct 26, 2017 54.40 54.54 54.08 54.28 720,529 -0.05(-0.09%)
Oct 25, 2017 54.48 54.59 54.06 54.33 984,116 -0.28(-0.51%)
Oct 24, 2017 54.55 54.84 54.45 54.61 806,128 +0.54(+1.00%)
Oct 23, 2017 54.54 54.56 54.02 54.07 735,965 -0.09(-0.17%)
Oct 20, 2017 54.15 54.30 53.99 54.16 718,245 -0.04(-0.07%)
Oct 19, 2017 54.12 54.40 54.09 54.20 545,463 +0.17(+0.31%)
Oct 18, 2017 54.20 54.27 53.89 54.03 756,157 +0.07(+0.13%)
Oct 17, 2017 54.32 54.32 53.96 53.96 681,129 -0.52(-0.95%)
Oct 16, 2017 54.51 54.64 54.35 54.48 607,056 +0.51(+0.94%)
Oct 13, 2017 54.37 54.45 53.90 53.97 1,127,217 -0.30(-0.55%)
Oct 12, 2017 54.16 54.34 53.99 54.27 1,095,472 -0.37(-0.68%)
Oct 11, 2017 54.12 54.70 54.09 54.64 1,918,678 +0.73(+1.35%)
Oct 10, 2017 53.82 53.96 53.67 53.91 1,227,136 +0.55(+1.03%)
Oct 09, 2017 53.51 53.59 53.34 53.36 534,802 -0.08(-0.15%)
Oct 06, 2017 53.17 53.47 53.08 53.44 1,081,987 -0.06(-0.11%)
Oct 05, 2017 53.51 53.73 53.42 53.50 610,565 +0.19(+0.36%)
Oct 04, 2017 53.14 53.47 53.02 53.31 1,513,764 -0.55(-1.02%)
Oct 03, 2017 53.51 53.93 53.51 53.86 988,502 +0.46(+0.86%)
Oct 02, 2017 53.26 53.42 53.00 53.40 574,663 -0.12(-0.22%)
Sep 29, 2017 53.49 53.73 53.36 53.52 765,249 +0.10(+0.19%)
Sep 28, 2017 53.34 53.48 53.21 53.42 1,484,876 +0.16(+0.30%)
Sep 27, 2017 53.14 53.26 52.95 53.26 1,057,927 -0.03(-0.06%)
Sep 26, 2017 53.59 53.64 53.20 53.29 1,589,826 -0.90(-1.66%)
Sep 25, 2017 53.81 54.41 53.77 54.19 1,236,813 +0.17(+0.31%)
Sep 22, 2017 54.11 54.33 53.97 54.02 1,087,965 +0.11(+0.20%)
Sep 21, 2017 54.03 54.15 53.85 53.91 748,490 -0.73(-1.34%)
Sep 20, 2017 54.58 55.04 54.50 54.64 1,600,517 +0.61(+1.13%)
Sep 19, 2017 54.12 54.32 53.91 54.03 843,975 +0.22(+0.41%)
Sep 18, 2017 53.73 53.97 53.67 53.81 586,289 -0.05(-0.09%)
Sep 15, 2017 53.74 53.88 53.53 53.86 1,377,159 +0.46(+0.86%)
Sep 14, 2017 53.32 53.64 53.32 53.40 938,998 +0.11(+0.21%)
Sep 13, 2017 53.40 53.49 53.14 53.29 1,010,074 -0.11(-0.21%)
Sep 12, 2017 52.94 53.47 52.94 53.40 3,691,360 +0.28(+0.53%)
Sep 11, 2017 53.01 53.35 53.01 53.12 852,712 +0.30(+0.57%)
Sep 08, 2017 53.08 53.16 52.69 52.82 558,659 -0.64(-1.20%)
Sep 07, 2017 53.36 53.51 53.23 53.46 890,327 +0.69(+1.31%)
Sep 06, 2017 52.25 52.85 52.25 52.77 1,051,744 +0.58(+1.11%)
Sep 05, 2017 52.04 52.40 51.98 52.19 1,186,697 +0.15(+0.29%)
Sep 01, 2017 52.02 52.26 51.88 52.04 2,716,738 +0.00(+0.00%)
Aug 31, 2017 51.56 52.06 51.56 52.04 2,367,571 +0.58(+1.13%)
Aug 30, 2017 51.38 51.77 51.28 51.46 932,404 -0.37(-0.71%)
Aug 29, 2017 51.66 51.98 51.64 51.83 642,966 +0.04(+0.08%)
Aug 28, 2017 51.90 51.90 51.56 51.79 848,880 +0.14(+0.27%)
Aug 25, 2017 51.34 51.72 51.29 51.65 924,530 +0.28(+0.55%)
Aug 24, 2017 51.51 51.53 51.17 51.37 591,334 -0.26(-0.50%)
Aug 23, 2017 51.42 51.77 51.30 51.63 1,131,646 +0.57(+1.12%)
Aug 22, 2017 50.98 51.34 50.93 51.06 2,582,903 +0.71(+1.41%)
Aug 21, 2017 50.56 50.71 50.23 50.35 1,432,298 -0.14(-0.28%)
Aug 18, 2017 49.95 50.84 49.75 50.49 2,188,598 +0.61(+1.22%)
Aug 17, 2017 50.13 50.42 49.80 49.88 899,410 -0.52(-1.03%)
Aug 16, 2017 50.62 50.83 50.25 50.40 1,506,386 +0.14(+0.28%)
Aug 15, 2017 50.31 50.41 50.01 50.26 973,949 +0.08(+0.16%)
Aug 14, 2017 50.47 50.72 50.18 50.18 802,452 -0.22(-0.44%)
Aug 11, 2017 50.56 50.60 50.31 50.40 924,933 -0.47(-0.92%)
Aug 10, 2017 51.16 51.25 50.73 50.87 1,604,340 -0.44(-0.86%)
Aug 09, 2017 50.81 51.37 50.75 51.31 986,448 +0.12(+0.23%)
Aug 08, 2017 51.63 51.82 51.15 51.19 966,911 -0.53(-1.02%)
Aug 07, 2017 51.59 51.79 51.50 51.72 821,509 -0.20(-0.39%)
Aug 04, 2017 51.72 51.94 51.54 51.92 1,489,789 +0.47(+0.91%)
Aug 03, 2017 51.76 51.80 51.34 51.45 1,653,063 -0.14(-0.27%)
Aug 02, 2017 51.67 51.96 51.41 51.59 1,489,712 +0.37(+0.72%)
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.