Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 63.34 63.89 62.51 62.91 7,942,264 -0.12(-0.18%)
Aug 30, 2017 60.97 63.14 60.82 63.03 7,778,018 +2.11(+3.47%)
Aug 29, 2017 59.54 61.23 59.47 60.92 4,685,915 +0.70(+1.16%)
Aug 28, 2017 60.54 60.57 59.85 60.22 4,112,073 +0.16(+0.27%)
Aug 25, 2017 61.06 61.38 59.97 60.05 4,547,494 -0.82(-1.34%)
Aug 24, 2017 61.71 61.85 60.26 60.87 4,070,776 -0.56(-0.91%)
Aug 23, 2017 61.11 61.88 60.84 61.43 5,539,576 -0.24(-0.39%)
Aug 22, 2017 59.58 61.69 59.50 61.67 7,703,001 +2.38(+4.01%)
Aug 21, 2017 59.50 59.78 58.95 59.29 3,569,351 -0.22(-0.37%)
Aug 18, 2017 58.80 59.88 58.59 59.51 4,601,613 +0.61(+1.04%)
Aug 17, 2017 60.04 60.50 58.89 58.89 3,574,271 -1.46(-2.42%)
Aug 16, 2017 59.62 60.66 59.31 60.35 4,699,052 +0.88(+1.48%)
Aug 15, 2017 59.63 59.78 58.92 59.47 3,107,671 +0.08(+0.13%)
Aug 14, 2017 59.02 60.51 58.83 59.39 5,344,798 +1.10(+1.89%)
Aug 11, 2017 57.83 58.61 57.36 58.29 5,805,633 +0.51(+0.88%)
Aug 10, 2017 58.38 58.78 57.67 57.78 7,203,483 -1.12(-1.91%)
Aug 09, 2017 58.18 59.08 57.91 58.90 6,275,571 +0.05(+0.08%)
Aug 08, 2017 59.79 60.00 58.68 58.85 9,032,204 -1.13(-1.89%)
Aug 07, 2017 59.63 60.31 59.31 59.99 7,593,603 +0.48(+0.81%)
Aug 04, 2017 60.48 60.74 58.75 59.51 10,988,904 -1.88(-3.06%)
Aug 03, 2017 61.47 59.27 61.39 12,875,128 +2.42(+4.10%)
Aug 02, 2017 60.07 60.12 57.99 58.97 5,786,870 -0.91(-1.52%)
Aug 01, 2017 59.75 59.96 59.04 59.88 4,569,499 +0.59(+1.00%)
Jul 31, 2017 59.07 59.48 58.52 59.29 5,220,344 +0.32(+0.54%)
Jul 28, 2017 58.31 59.31 57.82 58.97 4,465,954 +0.27(+0.46%)
Jul 27, 2017 60.62 60.64 57.46 58.70 8,452,337 -1.41(-2.35%)
Jul 26, 2017 58.68 60.11 58.67 60.11 5,379,234 +1.62(+2.77%)
Jul 25, 2017 59.12 59.47 58.46 58.49 4,885,244 -0.47(-0.80%)
Jul 24, 2017 58.49 59.09 58.35 58.96 6,060,032 +0.49(+0.84%)
Jul 21, 2017 58.29 58.89 58.18 58.47 6,047,828 -0.14(-0.25%)
Jul 20, 2017 58.94 59.27 58.43 58.61 3,743,829 -0.24(-0.41%)
Jul 19, 2017 59.08 59.87 58.41 58.85 5,694,164 +0.00(+0.00%)
Jul 18, 2017 58.16 58.88 57.85 58.85 4,824,750 +0.80(+1.37%)
Jul 17, 2017 58.36 58.43 57.68 58.06 3,425,602 -0.24(-0.41%)
Jul 14, 2017 58.39 58.81 58.14 58.30 4,743,376 +0.24(+0.41%)
Jul 13, 2017 58.92 58.92 57.73 58.06 7,520,298 -0.50(-0.85%)
Jul 12, 2017 56.22 58.85 56.04 58.56 10,532,274 +2.92(+5.24%)
Jul 11, 2017 56.07 56.21 55.35 55.64 4,688,055 -0.51(-0.91%)
Jul 10, 2017 55.93 56.54 55.63 56.15 4,887,769 +0.40(+0.72%)
Jul 07, 2017 54.46 56.00 54.32 55.74 6,485,135 +1.41(+2.60%)
Jul 06, 2017 54.29 54.78 54.04 54.33 6,907,315 -0.52(-0.94%)
Jul 05, 2017 54.37 55.22 53.60 54.85 6,364,292 +0.86(+1.60%)
Jul 03, 2017 55.44 55.65 53.88 53.99 4,310,584 -1.26(-2.28%)
Jun 30, 2017 55.59 55.77 54.86 55.25 6,626,063 -0.01(-0.02%)
Jun 29, 2017 56.04 56.14 53.95 55.26 9,254,838 -1.18(-2.09%)
Jun 28, 2017 56.19 56.45 55.47 56.44 8,158,941 +0.50(+0.89%)
Jun 27, 2017 57.68 57.68 55.72 55.94 7,497,782 -1.85(-3.20%)
Jun 26, 2017 58.23 58.71 57.17 57.79 4,500,847 -0.21(-0.36%)
Jun 23, 2017 58.00 14,374,931 -0.69(-1.18%)
Jun 22, 2017 58.28 59.09 57.90 58.69 5,629,394 +0.46(+0.79%)
Jun 21, 2017 58.06 58.48 57.71 58.23 5,611,535 +0.51(+0.88%)
Jun 20, 2017 58.05 58.63 57.66 57.72 6,123,928 -0.16(-0.28%)
Jun 19, 2017 56.77 57.98 56.77 57.88 5,356,577 +1.46(+2.59%)
Jun 16, 2017 56.39 56.99 56.12 56.43 9,663,557 -0.11(-0.19%)
Jun 15, 2017 55.08 57.07 54.88 56.53 9,056,108 +0.44(+0.79%)
Jun 14, 2017 55.69 56.65 55.26 56.09 8,620,550 +0.53(+0.95%)
Jun 13, 2017 55.14 55.71 54.40 55.56 7,458,779 +1.09(+2.01%)
Jun 12, 2017 54.76 54.86 53.17 54.47 16,798,618 -1.22(-2.19%)
Jun 09, 2017 58.18 58.63 54.65 55.69 13,430,173 -2.42(-4.16%)
Jun 08, 2017 58.20 58.24 57.16 58.11 6,787,651 +0.02(+0.03%)
Jun 07, 2017 57.64 58.39 57.60 58.09 6,712,409 +0.66(+1.15%)
Jun 06, 2017 57.51 57.81 57.04 57.42 4,087,926 +0.04(+0.07%)
Jun 05, 2017 57.35 58.02 57.16 57.39 3,979,021 +0.14(+0.25%)
Jun 02, 2017 57.24 57.33 56.64 57.24 5,158,996 +0.09(+0.15%)
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.