Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 62.31 64.32 62.28 64.00 40,409,880 +1.90(+3.05%)
Aug 30, 2017 57.96 62.26 57.90 62.10 46,953,676 +4.20(+7.25%)
Aug 29, 2017 56.80 57.95 56.74 57.90 13,979,227 +0.80(+1.41%)
Aug 28, 2017 57.26 58.05 56.73 57.10 24,587,706 +0.69(+1.22%)
Aug 25, 2017 56.90 56.34 56.41 4,877,717 -0.18(-0.31%)
Aug 24, 2017 56.43 56.80 56.31 56.59 6,447,560 +0.21(+0.38%)
Aug 23, 2017 56.02 56.73 55.85 56.37 8,501,355 +0.31(+0.55%)
Aug 22, 2017 55.55 56.39 55.54 56.07 6,185,401 +0.57(+1.02%)
Aug 21, 2017 55.11 55.78 55.11 55.50 7,235,785 +0.37(+0.68%)
Aug 18, 2017 55.29 55.53 54.92 55.13 7,917,037 -0.18(-0.32%)
Aug 17, 2017 55.88 56.12 55.25 55.30 11,857,930 -0.77(-1.38%)
Aug 16, 2017 55.95 56.40 55.90 56.08 6,850,504 +0.18(+0.31%)
Aug 15, 2017 55.81 56.10 55.60 55.90 6,817,481 +0.24(+0.43%)
Aug 14, 2017 55.71 55.90 55.47 55.66 6,478,397 +0.31(+0.57%)
Aug 11, 2017 55.44 55.56 54.91 55.35 9,195,179 -0.23(-0.41%)
Aug 10, 2017 56.21 56.41 55.45 55.58 11,526,921 -0.92(-1.62%)
Aug 09, 2017 55.68 57.09 55.68 56.50 15,767,861 +0.48(+0.86%)
Aug 08, 2017 56.13 56.13 55.66 56.02 10,337,873 -0.13(-0.23%)
Aug 07, 2017 55.66 56.19 55.26 56.15 9,884,225 +0.21(+0.38%)
Aug 04, 2017 56.37 56.37 55.49 55.93 19,569,410 -0.92(-1.63%)
Aug 03, 2017 57.93 58.09 56.80 56.86 14,598,445 -1.12(-1.94%)
Aug 02, 2017 57.75 58.03 57.47 57.98 9,269,002 +0.11(+0.18%)
Aug 01, 2017 58.37 58.38 57.74 57.87 9,541,577 -0.30(-0.51%)
Jul 31, 2017 58.10 58.48 58.09 58.17 10,456,557 +0.11(+0.20%)
Jul 28, 2017 57.35 58.13 57.15 58.06 11,713,025 +0.75(+1.31%)
Jul 27, 2017 57.67 58.09 56.92 57.31 18,142,994 +0.59(+1.04%)
Jul 26, 2017 56.65 56.78 56.28 56.72 13,981,152 +0.34(+0.61%)
Jul 25, 2017 56.28 56.37 11,852,006 -0.50(-0.87%)
Jul 24, 2017 56.34 56.89 55.95 56.87 11,697,643 +0.48(+0.85%)
Jul 21, 2017 56.05 56.89 56.03 56.39 11,607,564 +0.26(+0.46%)
Jul 20, 2017 55.70 56.37 55.63 56.13 12,127,244 +0.54(+0.96%)
Jul 19, 2017 55.04 55.61 54.87 55.59 10,870,574 +0.79(+1.44%)
Jul 18, 2017 54.51 54.84 54.07 54.81 7,974,033 +0.41(+0.76%)
Jul 17, 2017 53.96 54.94 53.82 54.39 9,957,083 +0.44(+0.82%)
Jul 14, 2017 54.08 54.30 53.85 53.95 6,847,091 -0.01(-0.01%)
Jul 13, 2017 53.51 54.26 53.15 53.96 9,854,666 +0.60(+1.12%)
Jul 12, 2017 53.34 53.61 53.21 53.36 7,305,699 +0.34(+0.65%)
Jul 11, 2017 52.74 53.13 52.45 53.02 8,426,628 +0.05(+0.09%)
Jul 10, 2017 52.93 53.32 52.84 52.97 8,483,821 +0.03(+0.06%)
Jul 07, 2017 53.28 53.28 52.40 52.94 8,549,076 -0.18(-0.33%)
Jul 06, 2017 54.02 54.08 52.90 53.12 10,449,958 -1.05(-1.95%)
Jul 05, 2017 54.15 54.50 53.64 54.17 9,442,544 +0.12(+0.23%)
Jul 03, 2017 54.36 54.74 53.94 54.05 4,517,114 -0.06(-0.11%)
Jun 30, 2017 54.71 54.77 53.80 54.11 8,797,902 -0.06(-0.11%)
Jun 29, 2017 55.04 55.17 53.53 54.17 14,960,077 -0.81(-1.47%)
Jun 28, 2017 54.26 55.11 54.15 54.98 13,871,863 +0.97(+1.80%)
Jun 27, 2017 54.59 54.97 54.00 54.01 14,084,789 -0.45(-0.83%)
Jun 26, 2017 54.47 54.86 54.07 54.46 18,480,228 +0.55(+1.02%)
Jun 23, 2017 53.39 53.91 29,968,770 +0.03(+0.06%)
Jun 22, 2017 52.23 54.62 52.21 53.88 37,884,016 +2.28(+4.41%)
Jun 21, 2017 50.32 51.74 50.16 51.60 18,259,064 +1.46(+2.91%)
Jun 20, 2017 49.61 50.46 48.94 50.14 17,153,468 +0.59(+1.19%)
Jun 19, 2017 49.10 49.67 48.99 49.56 10,330,742 +0.54(+1.09%)
Jun 16, 2017 49.53 49.57 48.74 49.02 13,402,924 -0.53(-1.06%)
Jun 15, 2017 49.47 49.81 49.00 49.55 8,970,482 -0.14(-0.28%)
Jun 14, 2017 49.63 49.97 49.34 49.69 8,889,038 +0.28(+0.56%)
Jun 13, 2017 49.76 49.79 49.30 49.41 10,792,788 -0.21(-0.43%)
Jun 12, 2017 48.99 50.56 48.95 49.62 13,788,813 +0.55(+1.13%)
Jun 09, 2017 48.62 49.25 48.50 49.07 12,313,941 +0.44(+0.90%)
Jun 08, 2017 48.66 48.98 48.58 48.63 11,529,216 -0.15(-0.31%)
Jun 07, 2017 49.32 49.42 48.69 48.78 10,270,943 -0.40(-0.82%)
Jun 06, 2017 49.44 49.58 49.02 49.18 9,602,853 -0.48(-0.96%)
Jun 05, 2017 49.74 49.90 49.33 49.66 8,153,985 +0.06(+0.12%)
Jun 02, 2017 49.22 49.71 49.11 49.60 8,517,054 +0.59(+1.21%)
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.