Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 59.86 59.88 59.86 59.88 845 +0.23(+0.39%)
Sep 28, 2017 59.96 59.96 59.53 59.64 1,791 -0.18(-0.31%)
Sep 27, 2017 59.58 59.82 59.56 59.82 929 +0.79(+1.33%)
Sep 26, 2017 59.00 59.06 58.98 59.04 2,411 +0.18(+0.31%)
Sep 25, 2017 58.86 58.86 58.86 58.86 417 -0.14(-0.24%)
Sep 22, 2017 59.00 59.00 58.93 59.00 2,981 -0.04(-0.07%)
Sep 21, 2017 59.21 59.21 58.99 59.04 1,291 +0.10(+0.16%)
Sep 20, 2017 58.64 58.95 58.42 58.95 2,017 +0.26(+0.45%)
Sep 19, 2017 58.46 58.73 58.46 58.68 1,337 +0.51(+0.87%)
Sep 18, 2017 57.92 58.18 57.92 58.18 1,096 +0.67(+1.17%)
Sep 15, 2017 57.41 57.51 57.35 57.51 957 +0.03(+0.05%)
Sep 13, 2017 57.48 96 +0.75(+1.32%)
Sep 12, 2017 56.73 56.73 56.73 56.73 404 -0.07(-0.12%)
Sep 11, 2017 57.00 57.00 56.80 56.80 1,077 +0.94(+1.69%)
Sep 08, 2017 55.67 55.85 55.67 55.85 3,229 +0.60(+1.09%)
Sep 07, 2017 55.61 55.61 55.10 55.25 8,929 -1.08(-1.92%)
Sep 06, 2017 56.26 56.44 56.26 56.34 1,429 +0.09(+0.17%)
Sep 05, 2017 56.65 56.65 56.20 56.24 2,173 -1.38(-2.40%)
Sep 01, 2017 57.26 57.63 57.63 4,574 +0.36(+0.64%)
Aug 31, 2017 57.38 57.38 57.21 57.26 965 +0.13(+0.23%)
Aug 30, 2017 57.31 57.31 57.13 57.13 830 +0.11(+0.19%)
Aug 29, 2017 56.62 57.07 56.62 57.02 3,299 -0.19(-0.33%)
Aug 28, 2017 57.32 57.32 57.11 57.21 2,907 -0.42(-0.73%)
Aug 25, 2017 57.58 57.74 57.48 57.63 2,424 +0.23(+0.41%)
Aug 24, 2017 57.46 57.61 57.35 57.39 1,262 -0.13(-0.23%)
Aug 23, 2017 57.37 57.75 57.37 57.53 3,339 -0.06(-0.10%)
Aug 22, 2017 56.99 57.58 57.46 57.58 1,093 +0.60(+1.05%)
Aug 21, 2017 57.34 57.34 56.93 56.99 3,865 -0.25(-0.43%)
Aug 18, 2017 57.31 57.34 57.23 57.23 2,406 +0.08(+0.14%)
Aug 17, 2017 57.79 57.98 57.15 57.15 5,095 -1.06(-1.81%)
Aug 16, 2017 58.60 58.60 58.20 58.21 1,861 -0.21(-0.36%)
Aug 15, 2017 58.50 58.53 58.31 58.42 1,695 +0.18(+0.31%)
Aug 14, 2017 58.13 58.40 58.13 58.23 1,823 +0.76(+1.32%)
Aug 11, 2017 57.73 57.85 57.44 57.47 4,936 -0.53(-0.91%)
Aug 10, 2017 58.43 58.43 58.00 58.00 6,237 -0.64(-1.08%)
Aug 09, 2017 58.51 58.69 58.47 58.64 3,837 -0.24(-0.40%)
Aug 08, 2017 59.04 59.07 58.87 58.87 894 -0.08(-0.14%)
Aug 07, 2017 59.18 59.18 58.93 58.95 1,038 -0.04(-0.06%)
Aug 04, 2017 59.01 59.23 58.97 58.99 3,573 +0.29(+0.50%)
Aug 03, 2017 58.73 58.73 58.70 58.70 684 -0.23(-0.39%)
Aug 02, 2017 58.86 58.93 58.72 58.93 2,196 +0.20(+0.35%)
Aug 01, 2017 58.55 58.72 58.55 58.72 486 +0.27(+0.47%)
Jul 31, 2017 58.30 58.45 58.30 58.45 944 +0.35(+0.60%)
Jul 28, 2017 57.89 58.10 57.89 58.10 964 +0.27(+0.47%)
Jul 27, 2017 57.99 58.19 57.71 57.83 6,393 -0.44(-0.75%)
Jul 26, 2017 58.74 58.74 58.27 58.27 3,592 -0.31(-0.53%)
Jul 25, 2017 58.29 58.65 58.29 58.58 5,081 +0.78(+1.35%)
Jul 24, 2017 57.77 57.80 57.70 57.80 1,439 +0.18(+0.32%)
Jul 21, 2017 57.79 57.79 57.50 57.62 3,855 -0.07(-0.11%)
Jul 20, 2017 57.45 57.77 57.45 57.68 5,320 +0.26(+0.46%)
Jul 19, 2017 57.54 57.54 57.42 57.42 1,025 -0.05(-0.08%)
Jul 18, 2017 57.19 57.51 57.18 57.47 3,260 -0.16(-0.27%)
Jul 17, 2017 57.50 57.69 57.50 57.63 2,803 -0.08(-0.15%)
Jul 14, 2017 57.42 57.84 57.09 57.71 4,472 -0.05(-0.08%)
Jul 13, 2017 57.69 57.86 57.69 57.76 899 +0.17(+0.29%)
Jul 12, 2017 57.42 57.60 57.42 57.59 2,149 +0.12(+0.21%)
Jul 11, 2017 57.48 57.48 57.47 57.47 624 -0.49(-0.84%)
Jul 10, 2017 57.99 58.05 57.96 57.96 1,671 -0.06(-0.10%)
Jul 07, 2017 57.80 58.01 57.71 58.01 2,631 +0.21(+0.36%)
Jul 06, 2017 58.01 58.01 57.81 57.81 541 -0.22(-0.39%)
Jul 05, 2017 57.95 58.10 57.91 58.03 847 -0.12(-0.20%)
Jul 03, 2017 57.84 58.15 57.84 58.14 875 +0.72(+1.26%)
Jun 30, 2017 57.66 57.66 57.26 57.42 3,141 +0.01(+0.02%)
Jun 29, 2017 57.79 57.95 57.34 57.41 7,999 +1.11(+1.97%)
Jun 27, 2017 56.30 227 +0.33(+0.59%)
Jun 26, 2017 56.09 56.09 55.67 55.97 833 +0.32(+0.57%)
Jun 23, 2017 55.77 55.77 55.66 55.66 760 -0.31(-0.56%)
Jun 22, 2017 55.95 56.02 55.89 55.97 2,673 -0.20(-0.36%)
Jun 21, 2017 56.17 56.17 56.17 56.17 243 -0.66(-1.16%)
Jun 20, 2017 56.93 56.93 56.83 56.83 398 -0.23(-0.40%)
Jun 19, 2017 57.03 57.19 56.98 57.06 1,639 +0.54(+0.95%)
Jun 16, 2017 56.70 56.70 56.53 56.53 2,731 -0.12(-0.21%)
Jun 15, 2017 56.54 56.65 56.50 56.65 2,123 +0.39(+0.69%)
Jun 14, 2017 56.51 56.51 56.24 56.25 853 -0.52(-0.91%)
Jun 13, 2017 56.74 56.81 56.66 56.77 1,711 +0.44(+0.78%)
Jun 12, 2017 56.38 56.62 56.17 56.33 3,806 +0.28(+0.50%)
Jun 09, 2017 55.79 56.20 55.79 56.05 1,920 +0.70(+1.27%)
Jun 08, 2017 54.84 55.62 54.80 55.34 19,141 +0.52(+0.95%)
Jun 07, 2017 54.65 54.86 54.65 54.82 3,011 +0.47(+0.87%)
Jun 06, 2017 54.35 54.36 54.24 54.35 3,934 -0.37(-0.67%)
Jun 05, 2017 54.72 54.72 54.72 54.72 358 +0.03(+0.05%)
Jun 02, 2017 54.62 54.82 54.62 54.69 1,366 -0.02(-0.04%)
Jun 01, 2017 54.28 54.71 54.10 54.71 1,411 +0.51(+0.94%)
May 31, 2017 53.94 54.21 53.90 54.21 1,907 -0.46(-0.84%)
May 30, 2017 54.69 54.69 54.67 54.67 557 -0.24(-0.44%)
May 26, 2017 54.79 54.94 54.79 54.91 1,642 +0.07(+0.14%)
May 25, 2017 54.67 54.93 54.67 54.83 1,564 +0.16(+0.29%)
May 24, 2017 54.59 54.68 54.59 54.68 644 +0.02(+0.03%)
May 23, 2017 54.60 54.76 54.59 54.66 2,786 +0.34(+0.62%)
May 22, 2017 54.27 54.33 54.16 54.32 1,672 +0.18(+0.33%)
May 19, 2017 54.04 54.14 54.04 54.14 358 +0.30(+0.56%)
May 18, 2017 53.60 54.03 53.57 53.84 2,277 +0.16(+0.29%)
May 17, 2017 54.35 54.35 53.53 53.69 2,705 -1.34(-2.44%)
May 16, 2017 55.03 55.05 54.86 55.03 5,698 +0.18(+0.32%)
May 15, 2017 54.88 55.03 54.85 54.85 1,970 +0.36(+0.66%)
May 12, 2017 54.52 54.52 54.47 54.49 1,123 -0.35(-0.64%)
May 11, 2017 54.73 54.89 54.73 54.84 1,752 -0.29(-0.53%)
May 10, 2017 54.90 55.13 54.89 55.13 7,684 +0.24(+0.44%)
May 09, 2017 55.37 55.37 54.86 54.89 3,200 -0.30(-0.54%)
May 08, 2017 55.46 55.46 55.16 55.19 10,992 +0.02(+0.04%)
May 05, 2017 55.35 55.35 55.17 55.17 880 -0.18(-0.32%)
May 04, 2017 55.71 55.71 55.35 55.35 2,988 +0.30(+0.54%)
May 03, 2017 54.89 55.12 54.89 55.05 2,254 +0.21(+0.37%)
May 02, 2017 54.89 54.89 54.76 54.84 1,769 -0.27(-0.50%)
May 01, 2017 54.75 55.13 54.75 55.12 3,539 +0.36(+0.65%)
Apr 28, 2017 54.84 54.85 54.76 54.76 547 -0.39(-0.71%)
Apr 27, 2017 54.99 55.18 54.99 55.15 2,342 -0.50(-0.89%)
Apr 26, 2017 55.33 55.65 55.33 55.65 2,633 +0.20(+0.35%)
Apr 25, 2017 55.40 55.56 55.40 55.45 3,141 +0.55(+1.00%)
Apr 24, 2017 54.93 54.93 54.77 54.90 5,142 +0.84(+1.55%)
Apr 21, 2017 54.04 54.06 53.80 54.06 910 -0.06(-0.11%)
Apr 20, 2017 53.66 54.12 53.66 54.12 1,393 +0.58(+1.07%)
Apr 19, 2017 53.71 53.74 53.54 53.54 3,183 -0.06(-0.11%)
Apr 18, 2017 53.68 53.68 53.60 53.60 1,441 -0.34(-0.62%)
Apr 17, 2017 53.33 53.94 53.33 53.94 1,785 +0.52(+0.97%)
Apr 13, 2017 53.95 54.02 53.42 53.42 2,734 -0.57(-1.06%)
Apr 12, 2017 54.18 54.18 53.94 53.99 2,756 -0.31(-0.57%)
Apr 11, 2017 54.20 54.33 53.99 54.30 3,031 -0.29(-0.53%)
Apr 10, 2017 54.86 54.86 54.57 54.59 3,035 -0.31(-0.56%)
Apr 07, 2017 54.67 54.90 54.37 54.90 1,847 +0.09(+0.17%)
Apr 06, 2017 54.74 54.97 54.71 54.81 3,997 +0.26(+0.48%)
Apr 05, 2017 55.45 55.51 54.54 54.54 3,585 -0.30(-0.55%)
Apr 04, 2017 55.00 55.00 54.81 54.84 1,787 -0.22(-0.39%)
Apr 03, 2017 55.46 55.46 54.73 55.06 1,469 -0.27(-0.49%)
Mar 31, 2017 55.39 55.52 55.33 55.33 5,848 -0.37(-0.66%)
Mar 30, 2017 55.54 55.70 55.50 55.70 1,919 +0.66(+1.20%)
Mar 29, 2017 54.93 55.04 54.93 55.04 2,163 -0.29(-0.52%)
Mar 28, 2017 54.72 55.46 54.70 55.33 847 +0.80(+1.47%)
Mar 27, 2017 53.88 54.53 53.88 54.53 4,754 -0.26(-0.48%)
Mar 24, 2017 55.18 55.18 54.64 54.79 1,612 -0.09(-0.17%)
Mar 23, 2017 55.29 55.40 54.88 54.88 1,429 +0.05(+0.09%)
Mar 22, 2017 54.52 54.97 54.21 54.83 12,819 +0.03(+0.06%)
Mar 21, 2017 56.37 56.37 54.80 54.80 5,229 -1.75(-3.10%)
Mar 20, 2017 56.84 56.84 56.37 56.55 2,337 -0.29(-0.51%)
Mar 17, 2017 57.09 57.10 56.79 56.84 2,726 -0.49(-0.86%)
Mar 16, 2017 57.47 57.49 57.34 57.34 4,112 +0.04(+0.07%)
Mar 15, 2017 57.25 57.48 57.16 57.30 5,712 +0.13(+0.23%)
Mar 14, 2017 57.10 57.20 57.10 57.17 1,685 -0.19(-0.33%)
Mar 13, 2017 57.32 57.43 57.32 57.36 1,518 +0.08(+0.13%)
Mar 10, 2017 57.46 57.53 57.11 57.28 4,314 -0.03(-0.06%)
Mar 09, 2017 57.59 57.59 57.16 57.31 3,417 +0.01(+0.02%)
Mar 08, 2017 57.65 57.77 57.29 57.30 7,473 +0.01(+0.02%)
Mar 07, 2017 57.34 57.34 57.12 57.29 1,977 -0.09(-0.16%)
Mar 06, 2017 57.43 57.43 57.28 57.38 2,700 -0.33(-0.57%)
Mar 03, 2017 57.70 57.81 57.58 57.71 3,755 +0.17(+0.30%)
Mar 02, 2017 58.30 58.30 57.54 57.54 4,840 -0.78(-1.34%)
Mar 01, 2017 57.54 58.42 57.54 58.32 14,387 +1.54(+2.72%)
Feb 28, 2017 56.67 56.78 56.54 56.78 3,438 +0.02(+0.03%)
Feb 27, 2017 56.58 56.81 56.58 56.76 4,546 +0.32(+0.56%)
Feb 24, 2017 56.33 56.69 56.22 56.44 3,227 -0.40(-0.71%)
Feb 23, 2017 56.84 56.85 56.65 56.85 2,933 +0.03(+0.05%)
Feb 22, 2017 56.59 56.86 56.57 56.82 9,770 +0.04(+0.07%)
Feb 21, 2017 56.78 56.86 56.70 56.78 10,069 +0.27(+0.48%)
Feb 17, 2017 56.51 56.51 56.51 0 +0.02(+0.03%)
Feb 16, 2017 56.50 56.50 56.27 56.49 3,887 -0.03(-0.06%)
Feb 15, 2017 56.38 56.54 55.98 56.52 9,746 +0.32(+0.57%)
Feb 14, 2017 55.69 56.26 55.53 56.20 21,974 +0.50(+0.89%)
Feb 13, 2017 55.48 55.87 55.48 55.70 3,354 +0.57(+1.03%)
Feb 10, 2017 55.03 55.24 54.89 55.13 19,542 +0.24(+0.44%)
Feb 09, 2017 54.24 54.90 54.24 54.89 1,885 +0.72(+1.33%)
Feb 08, 2017 54.14 54.22 53.94 54.17 12,148 -0.33(-0.60%)
Feb 07, 2017 54.82 54.88 54.38 54.50 6,255 -0.13(-0.24%)
Feb 06, 2017 54.65 54.94 54.61 54.63 12,321 -0.12(-0.21%)
Feb 03, 2017 54.53 54.88 54.42 54.74 9,937 +0.95(+1.76%)
Feb 02, 2017 54.18 54.18 53.46 53.80 3,210 -0.30(-0.55%)
Feb 01, 2017 54.24 54.58 54.00 54.10 5,667 +0.07(+0.14%)
Jan 31, 2017 53.95 54.08 53.80 54.02 3,019 -0.22(-0.41%)
Jan 30, 2017 54.56 54.56 53.97 54.24 6,492 -0.51(-0.93%)
Jan 27, 2017 55.16 55.16 54.65 54.75 5,580 -0.23(-0.42%)
Jan 26, 2017 55.01 55.08 54.81 54.98 9,621 +0.14(+0.25%)
Jan 25, 2017 54.35 54.92 54.35 54.84 10,451 +0.86(+1.59%)
Jan 24, 2017 53.62 54.15 53.62 53.98 2,821 +0.51(+0.96%)
Jan 23, 2017 53.70 53.70 53.25 53.47 5,555 -0.22(-0.42%)
Jan 20, 2017 53.78 53.82 53.55 53.69 10,646 +0.18(+0.33%)
Jan 19, 2017 53.85 53.88 53.45 53.52 4,229 -0.12(-0.23%)
Jan 18, 2017 53.66 53.70 53.40 53.64 6,230 +0.31(+0.58%)
Jan 17, 2017 53.95 54.21 53.27 53.33 11,491 -1.06(-1.95%)
Jan 13, 2017 54.39 54.39 54.39 0 +0.26(+0.47%)
Jan 12, 2017 54.03 54.13 53.68 54.13 3,666 -0.40(-0.74%)
Jan 11, 2017 54.08 54.53 54.08 54.53 7,056 +0.15(+0.27%)
Jan 10, 2017 54.09 54.58 54.09 54.38 4,475 +0.30(+0.55%)
Jan 09, 2017 54.42 54.43 54.08 54.09 19,997 -0.46(-0.84%)
Jan 06, 2017 54.49 54.67 54.23 54.54 8,141 +0.27(+0.50%)
Jan 05, 2017 54.59 54.59 53.91 54.27 5,284 -0.52(-0.96%)
Jan 04, 2017 54.60 54.87 54.52 54.80 9,539 +0.76(+1.40%)
Jan 03, 2017 54.63 54.63 53.91 54.04 7,557 +0.22(+0.40%)
Dec 30, 2016 53.82 53.82 53.82 0 -0.05(-0.09%)
Dec 29, 2016 54.20 54.20 53.69 53.87 2,296 -0.33(-0.60%)
Dec 28, 2016 54.80 54.80 54.17 54.20 4,443 -0.66(-1.21%)
Dec 27, 2016 55.06 55.06 54.84 54.86 2,803 +0.05(+0.09%)
Dec 23, 2016 54.81 54.81 54.81 0 +0.07(+0.12%)
Dec 22, 2016 54.69 54.75 54.56 54.75 1,982 -0.03(-0.05%)
Dec 21, 2016 55.00 55.00 54.59 54.78 19,435 -0.14(-0.26%)
Dec 20, 2016 54.67 54.96 54.66 54.92 54,443 +0.50(+0.92%)
Dec 19, 2016 54.37 54.43 54.09 54.42 6,002 -0.06(-0.11%)
Dec 16, 2016 55.24 55.24 54.32 54.48 9,613 -0.56(-1.02%)
Dec 15, 2016 55.01 55.21 54.88 55.04 5,144 +0.66(+1.21%)
Dec 14, 2016 54.58 54.58 54.26 54.38 3,434 -0.26(-0.47%)
Dec 13, 2016 54.69 54.69 54.23 54.64 3,926 +0.09(+0.17%)
Dec 12, 2016 54.73 54.73 54.47 54.54 4,518 -0.40(-0.73%)
Dec 09, 2016 54.88 54.98 54.49 54.95 7,035 +0.01(+0.02%)
Dec 08, 2016 54.80 55.12 54.48 54.94 6,253 +0.76(+1.40%)
Dec 07, 2016 53.70 54.18 53.70 54.18 11,618 +0.67(+1.26%)
Dec 06, 2016 53.18 53.51 53.12 53.51 3,020 +0.55(+1.04%)
Dec 05, 2016 53.06 53.06 52.82 52.95 13,043 +0.45(+0.85%)
Dec 02, 2016 52.95 52.95 52.34 52.51 3,029 -0.51(-0.96%)
Dec 01, 2016 52.92 53.02 52.84 53.02 5,500 +0.96(+1.84%)
Nov 30, 2016 52.11 52.14 52.06 52.06 1,499 +0.53(+1.03%)
Nov 29, 2016 51.67 51.69 51.53 51.53 2,133 +0.14(+0.28%)
Nov 28, 2016 51.90 51.90 51.39 51.39 1,475 -0.67(-1.28%)
Nov 25, 2016 51.97 52.06 51.97 52.06 1,132 +0.11(+0.22%)
Nov 23, 2016 51.94 51.94 51.94 0 +0.50(+0.97%)
Nov 22, 2016 51.86 51.86 51.44 51.44 6,358 -0.17(-0.32%)
Nov 21, 2016 52.24 52.24 51.40 51.61 8,486 +0.12(+0.24%)
Nov 18, 2016 51.60 51.60 51.46 51.49 2,001 +0.09(+0.17%)
Nov 17, 2016 51.40 51.40 51.40 51.40 326 +0.63(+1.24%)
Nov 16, 2016 51.26 51.26 50.76 50.77 1,921 -0.64(-1.25%)
Nov 15, 2016 51.10 51.41 50.67 51.41 1,699 +0.04(+0.08%)
Nov 14, 2016 50.74 51.54 50.74 51.37 8,050 +1.08(+2.14%)
Nov 11, 2016 49.87 50.29 49.87 50.29 1,648 +0.08(+0.16%)
Nov 10, 2016 48.82 50.34 48.82 50.21 3,666 +1.70(+3.51%)
Nov 09, 2016 46.91 48.51 46.91 48.51 3,779 +2.00(+4.29%)
Nov 08, 2016 46.63 46.70 46.51 46.51 1,263 +0.14(+0.30%)
Nov 07, 2016 46.21 46.45 46.21 46.37 1,392 +0.99(+2.18%)
Nov 04, 2016 45.63 45.63 45.38 45.38 1,157 -0.28(-0.61%)
Nov 03, 2016 45.73 45.73 45.66 45.66 2,733 +0.21(+0.47%)
Nov 02, 2016 45.37 45.47 45.37 45.45 1,046 -0.18(-0.40%)
Nov 01, 2016 45.93 45.93 45.63 45.63 1,365 -0.41(-0.90%)
Oct 31, 2016 46.05 46.05 46.05 46.05 462 +0.14(+0.30%)
Oct 28, 2016 45.91 45.91 45.91 45.91 117 -0.37(-0.79%)
Oct 27, 2016 46.28 46.28 46.28 46.28 240 +0.26(+0.57%)
Oct 26, 2016 45.69 46.01 45.69 46.01 928 +0.30(+0.66%)
Oct 25, 2016 45.67 45.71 45.67 45.71 2,253 -0.15(-0.33%)
Oct 24, 2016 45.84 45.86 45.84 45.86 423 +0.34(+0.74%)
Oct 21, 2016 45.52 45.52 45.52 45.52 579 -0.30(-0.65%)
Oct 20, 2016 45.70 45.82 45.70 45.82 3,214 -0.04(-0.08%)
Oct 19, 2016 45.61 45.86 45.59 45.86 2,182 +0.38(+0.85%)
Oct 18, 2016 45.47 45.48 45.45 45.48 3,468 +0.23(+0.51%)
Oct 17, 2016 45.21 45.24 45.21 45.24 265 -0.18(-0.40%)
Oct 14, 2016 45.43 45.43 45.43 45.43 294 +0.51(+1.14%)
Oct 13, 2016 44.97 44.97 44.92 44.92 481 -0.65(-1.42%)
Oct 06, 2016 45.61 45.61 45.56 45.56 90 +0.12(+0.27%)
Oct 05, 2016 44.86 45.44 44.86 45.44 537 +0.46(+1.02%)
Oct 04, 2016 45.01 45.01 44.97 44.98 2,616 +0.07(+0.17%)
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.