Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 50.35 50.95 50.05 50.70 74,321 +0.45(+0.90%)
Jul 28, 2017 50.35 50.45 49.70 50.25 81,074 -0.15(-0.30%)
Jul 27, 2017 50.30 50.70 50.15 50.40 73,500 +0.05(+0.10%)
Jul 26, 2017 51.75 51.75 49.75 50.35 138,117 -1.45(-2.80%)
Jul 25, 2017 50.85 52.00 50.70 51.80 161,402 +1.35(+2.68%)
Jul 24, 2017 51.20 51.20 50.35 50.45 143,416 -0.70(-1.37%)
Jul 21, 2017 51.75 52.00 51.00 51.15 155,781 -0.40(-0.78%)
Jul 20, 2017 52.10 52.30 51.55 51.55 124,595 -0.60(-1.15%)
Jul 19, 2017 51.20 52.20 50.70 52.15 120,135 +1.05(+2.05%)
Jul 18, 2017 51.15 51.40 50.85 51.10 119,708 -0.20(-0.39%)
Jul 17, 2017 51.40 51.90 50.65 51.30 166,705 +0.05(+0.10%)
Jul 14, 2017 50.50 51.45 49.95 51.25 159,439 +0.55(+1.08%)
Jul 13, 2017 50.00 51.00 49.90 50.70 209,796 +1.85(+3.79%)
Jul 12, 2017 49.30 49.65 48.55 48.85 83,554 -0.15(-0.31%)
Jul 11, 2017 49.60 49.95 48.75 49.00 158,992 -0.50(-1.01%)
Jul 10, 2017 48.00 50.40 47.62 49.50 242,765 +1.10(+2.27%)
Jul 07, 2017 52.00 52.54 48.35 48.40 345,500 -3.85(-7.37%)
Jul 06, 2017 50.50 53.45 50.50 52.25 310,627 -4.00(-7.11%)
Jul 05, 2017 57.15 57.65 55.70 56.25 114,782 -0.85(-1.49%)
Jul 03, 2017 55.95 57.25 55.95 57.10 44,978 +1.30(+2.33%)
Jun 30, 2017 55.50 56.30 55.50 55.80 58,492 +0.50(+0.90%)
Jun 29, 2017 55.70 56.25 54.60 55.30 55,706 -0.15(-0.27%)
Jun 28, 2017 55.00 55.50 54.65 55.45 131,050 +0.60(+1.09%)
Jun 27, 2017 55.80 56.55 54.75 54.85 59,143 -0.95(-1.70%)
Jun 26, 2017 55.55 56.35 55.45 55.80 42,401 +0.25(+0.45%)
Jun 23, 2017 55.50 55.90 55.25 55.55 106,678 +0.30(+0.54%)
Jun 22, 2017 54.55 55.70 54.55 55.25 53,715 +0.70(+1.28%)
Jun 21, 2017 55.65 56.20 54.45 54.55 56,492 -1.05(-1.89%)
Jun 20, 2017 56.65 56.65 55.52 55.60 38,062 -1.35(-2.37%)
Jun 19, 2017 56.60 57.10 56.45 56.95 45,027 +0.60(+1.06%)
Jun 16, 2017 56.30 56.60 55.25 56.35 145,524 -0.65(-1.14%)
Jun 15, 2017 56.30 57.30 56.30 57.00 58,847 +0.05(+0.09%)
Jun 14, 2017 57.15 57.25 56.40 56.95 59,435 -0.15(-0.26%)
Jun 13, 2017 57.45 57.85 56.90 57.10 43,840 -0.40(-0.70%)
Jun 12, 2017 57.50 58.20 57.10 57.50 91,521 +0.00(+0.00%)
Jun 09, 2017 56.25 57.80 55.90 57.50 91,022 +1.50(+2.68%)
Jun 08, 2017 54.35 56.45 54.10 56.00 82,665 +1.65(+3.04%)
Jun 07, 2017 55.35 55.35 54.10 54.35 86,513 -0.90(-1.63%)
Jun 06, 2017 55.15 55.75 54.60 55.25 67,649 -0.25(-0.45%)
Jun 05, 2017 56.10 56.15 55.40 55.50 73,132 -0.85(-1.51%)
Jun 02, 2017 55.50 57.60 55.50 56.35 88,893 +0.90(+1.62%)
Jun 01, 2017 54.40 55.45 53.95 55.45 71,430 +1.20(+2.21%)
May 31, 2017 54.80 54.80 53.45 54.25 78,010 -0.15(-0.28%)
May 30, 2017 54.70 54.70 54.15 54.40 44,229 -0.40(-0.73%)
May 26, 2017 54.55 55.05 54.00 54.80 69,827 +0.30(+0.55%)
May 25, 2017 55.00 55.20 54.35 54.50 54,778 -0.20(-0.37%)
May 24, 2017 54.95 55.55 54.35 54.70 81,297 -0.10(-0.18%)
May 23, 2017 54.80 54.90 53.88 54.80 67,168 +0.20(+0.37%)
May 22, 2017 54.55 55.55 54.35 54.60 57,473 +0.30(+0.55%)
May 19, 2017 54.70 55.05 54.30 54.30 87,024 +0.00(+0.00%)
May 18, 2017 54.00 54.85 53.80 54.30 68,872 -0.05(-0.09%)
May 17, 2017 56.35 55.80 54.30 54.35 102,499 -2.00(-3.55%)
May 16, 2017 56.90 57.40 56.10 56.35 61,596 -0.60(-1.05%)
May 15, 2017 56.40 57.22 56.40 56.95 78,238 +0.80(+1.42%)
May 12, 2017 57.00 57.00 55.80 56.15 96,228 -1.15(-2.01%)
May 11, 2017 57.30 57.60 56.25 57.30 76,691 -0.35(-0.61%)
May 10, 2017 57.75 57.90 56.95 57.65 78,862 -0.20(-0.35%)
May 09, 2017 58.15 58.65 57.50 57.85 112,619 -0.25(-0.43%)
May 08, 2017 57.70 58.20 57.53 58.10 62,314 +0.25(+0.43%)
May 05, 2017 58.30 58.30 57.45 57.85 57,506 +0.00(+0.00%)
May 04, 2017 57.90 58.10 57.24 57.85 59,780 +0.10(+0.17%)
May 03, 2017 58.40 58.40 57.45 57.75 102,483 -1.00(-1.70%)
May 02, 2017 59.05 59.40 58.30 58.75 86,428 -0.15(-0.25%)
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.