Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 48.78 48.97 47.91 48.74 225,813 +0.04(+0.08%)
Nov 29, 2017 48.57 49.61 48.12 48.70 193,574 +0.17(+0.34%)
Nov 28, 2017 48.49 48.66 47.38 48.53 207,499 +0.12(+0.26%)
Nov 27, 2017 49.32 49.69 48.33 48.41 119,667 -0.99(-2.01%)
Nov 24, 2017 49.56 50.04 48.86 49.40 81,396 +0.04(+0.08%)
Nov 22, 2017 50.31 50.35 49.28 49.36 139,545 -0.99(-1.97%)
Nov 21, 2017 50.14 50.89 49.77 50.35 201,238 +0.33(+0.66%)
Nov 20, 2017 49.03 50.47 48.86 50.02 186,411 +1.03(+2.11%)
Nov 17, 2017 47.75 49.15 47.75 48.99 246,402 +1.16(+2.42%)
Nov 16, 2017 49.36 49.69 47.62 47.83 511,689 -1.61(-3.26%)
Nov 15, 2017 52.70 52.70 49.15 49.44 311,919 -3.55(-6.70%)
Nov 14, 2017 54.03 54.31 52.95 52.99 188,048 -1.20(-2.21%)
Nov 13, 2017 54.85 54.85 53.86 54.19 147,443 -0.99(-1.80%)
Nov 10, 2017 55.35 55.85 55.10 55.18 105,728 -0.17(-0.30%)
Nov 09, 2017 54.93 55.35 54.56 55.35 77,881 -0.17(-0.30%)
Nov 08, 2017 55.72 55.80 54.31 55.51 156,943 -0.29(-0.52%)
Nov 07, 2017 56.46 56.46 54.89 55.80 165,424 -0.83(-1.46%)
Nov 06, 2017 55.68 56.79 55.51 56.63 104,376 +1.07(+1.93%)
Nov 03, 2017 56.17 56.42 55.55 55.55 131,743 -0.54(-0.96%)
Nov 02, 2017 56.67 56.67 55.55 56.09 149,548 -0.83(-1.45%)
Nov 01, 2017 57.25 57.25 56.17 56.92 206,981 +0.12(+0.22%)
Oct 31, 2017 56.67 57.12 56.42 56.79 235,702 +0.62(+1.10%)
Oct 30, 2017 56.75 56.75 55.80 56.17 109,135 -0.41(-0.73%)
Oct 27, 2017 57.49 57.78 56.54 56.59 142,258 -0.91(-1.58%)
Oct 26, 2017 56.01 57.54 55.77 57.49 195,174 +1.98(+3.57%)
Oct 25, 2017 54.89 55.76 54.52 55.51 169,921 +0.66(+1.20%)
Oct 24, 2017 55.26 55.26 54.40 54.85 123,287 -0.08(-0.15%)
Oct 23, 2017 55.97 56.17 54.74 54.93 132,767 -0.95(-1.70%)
Oct 20, 2017 55.35 56.34 55.14 55.88 221,202 +0.87(+1.58%)
Oct 19, 2017 54.69 55.15 53.69 55.02 182,738 +0.25(+0.45%)
Oct 18, 2017 53.91 54.89 53.77 54.77 203,758 +1.10(+2.05%)
Oct 17, 2017 54.65 54.73 53.55 53.67 170,871 -0.98(-1.79%)
Oct 16, 2017 54.69 55.38 54.36 54.65 198,912 +0.33(+0.60%)
Oct 13, 2017 54.20 54.55 53.55 54.32 124,277 +0.41(+0.75%)
Oct 12, 2017 53.55 54.12 53.06 53.91 127,202 +0.16(+0.30%)
Oct 11, 2017 54.36 54.52 53.67 53.75 114,094 -0.61(-1.12%)
Oct 10, 2017 54.69 54.97 53.16 54.36 190,965 -0.33(-0.60%)
Oct 09, 2017 55.62 55.79 54.52 54.69 118,569 -0.69(-1.25%)
Oct 06, 2017 54.52 55.50 54.08 55.38 189,820 +0.61(+1.11%)
Oct 05, 2017 55.05 55.18 54.44 54.77 115,453 -0.12(-0.22%)
Oct 04, 2017 55.34 55.46 54.85 54.89 135,823 -0.45(-0.81%)
Oct 03, 2017 55.34 55.62 54.52 55.34 183,373 +0.04(+0.07%)
Oct 02, 2017 54.73 56.03 54.52 55.30 172,173 +0.57(+1.04%)
Sep 29, 2017 54.61 54.77 54.16 54.73 117,269 +0.24(+0.45%)
Sep 28, 2017 53.87 54.57 53.49 54.48 162,408 +0.57(+1.06%)
Sep 27, 2017 52.94 54.44 52.73 53.91 173,806 +1.14(+2.16%)
Sep 26, 2017 52.08 53.71 51.88 52.77 201,347 +0.69(+1.33%)
Sep 25, 2017 52.82 52.90 51.80 52.08 128,647 -0.53(-1.01%)
Sep 22, 2017 52.29 52.86 51.55 52.61 125,475 +0.28(+0.54%)
Sep 21, 2017 52.94 53.51 52.33 52.33 161,932 -0.20(-0.39%)
Sep 20, 2017 51.96 52.69 51.51 52.53 136,588 +0.90(+1.73%)
Sep 19, 2017 50.21 52.04 50.17 51.64 180,792 +1.42(+2.84%)
Sep 18, 2017 49.97 50.66 49.21 50.21 176,703 +0.28(+0.57%)
Sep 15, 2017 49.64 50.57 48.71 49.93 305,047 +0.73(+1.49%)
Sep 14, 2017 49.64 49.80 48.91 49.19 119,687 -0.45(-0.90%)
Sep 13, 2017 49.89 49.89 49.28 49.64 141,768 -0.28(-0.57%)
Sep 12, 2017 49.52 50.78 49.52 49.93 147,221 +0.53(+1.07%)
Sep 11, 2017 51.31 51.31 48.34 49.40 318,322 -1.51(-2.96%)
Sep 08, 2017 54.44 54.97 50.21 50.90 366,092 -0.04(-0.08%)
Sep 07, 2017 51.55 51.55 50.50 50.94 177,464 -0.61(-1.18%)
Sep 06, 2017 51.64 51.64 50.62 51.55 101,437 +0.12(+0.24%)
Sep 05, 2017 52.21 52.45 51.27 51.43 230,396 -0.77(-1.48%)
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.