Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.60 53.98 53.01 53.86 121,148 +0.47(+0.88%)
Aug 30, 2017 52.58 53.81 52.54 53.39 173,160 +0.55(+1.05%)
Aug 29, 2017 50.20 52.84 50.20 52.84 197,278 +2.30(+4.54%)
Aug 28, 2017 50.46 50.75 50.03 50.54 101,805 +0.26(+0.51%)
Aug 25, 2017 50.33 50.50 49.52 50.29 88,068 +0.17(+0.34%)
Aug 24, 2017 50.88 50.97 49.86 50.12 97,373 -0.47(-0.92%)
Aug 23, 2017 51.05 51.64 50.03 50.58 104,662 -0.94(-1.82%)
Aug 22, 2017 50.97 51.60 50.67 51.52 83,900 +0.55(+1.08%)
Aug 21, 2017 51.14 51.33 50.63 50.97 74,279 -0.21(-0.42%)
Aug 18, 2017 51.01 51.56 50.92 51.18 98,550 -0.30(-0.58%)
Aug 17, 2017 51.60 52.37 50.84 51.48 108,492 -0.30(-0.57%)
Aug 16, 2017 51.86 52.16 51.14 51.77 71,943 +0.04(+0.08%)
Aug 15, 2017 52.67 52.67 51.22 51.73 109,364 -0.98(-1.85%)
Aug 14, 2017 51.73 52.75 51.73 52.71 109,457 +1.32(+2.56%)
Aug 11, 2017 51.39 52.03 51.22 51.39 107,483 -0.43(-0.82%)
Aug 10, 2017 54.11 54.32 51.82 51.82 132,930 -2.81(-5.14%)
Aug 09, 2017 55.51 55.51 54.41 54.62 112,577 -1.11(-1.98%)
Aug 08, 2017 55.98 56.62 55.64 55.73 110,247 -0.26(-0.46%)
Aug 07, 2017 55.60 55.98 55.17 55.98 133,556 +0.43(+0.76%)
Aug 04, 2017 56.36 56.62 55.47 55.56 119,829 -0.51(-0.91%)
Aug 03, 2017 55.94 56.49 55.17 56.07 119,209 +0.17(+0.30%)
Aug 02, 2017 56.02 56.58 55.51 55.90 157,975 -0.21(-0.38%)
Aug 01, 2017 55.00 56.11 54.75 56.11 154,902 +1.32(+2.41%)
Jul 31, 2017 54.79 55.05 54.28 54.79 143,491 +0.09(+0.16%)
Jul 28, 2017 55.22 55.26 54.07 54.71 100,222 -0.72(-1.30%)
Jul 27, 2017 55.09 56.32 54.79 55.43 279,263 +0.81(+1.48%)
Jul 26, 2017 54.88 54.88 53.86 54.62 202,771 -0.04(-0.08%)
Jul 25, 2017 54.83 55.17 54.37 54.66 123,714 +0.17(+0.31%)
Jul 24, 2017 53.39 54.58 53.09 54.49 157,219 +0.85(+1.58%)
Jul 21, 2017 54.03 54.41 53.39 53.64 152,702 -0.26(-0.47%)
Jul 20, 2017 54.49 53.20 53.90 128,676 -0.60(-1.09%)
Jul 19, 2017 53.60 54.49 53.26 54.49 358,738 +1.15(+2.15%)
Jul 18, 2017 54.41 54.49 53.09 53.35 132,447 -1.11(-2.03%)
Jul 17, 2017 53.30 54.54 53.30 54.45 187,555 +1.36(+2.56%)
Jul 14, 2017 52.96 53.39 52.33 53.09 109,850 +0.30(+0.56%)
Jul 13, 2017 53.22 53.35 52.33 52.79 175,819 -0.42(-0.80%)
Jul 12, 2017 52.50 53.47 52.50 53.22 172,907 +1.06(+2.04%)
Jul 11, 2017 51.48 52.24 50.84 52.16 130,298 +0.64(+1.24%)
Jul 10, 2017 51.69 52.03 51.31 51.52 128,355 -0.26(-0.49%)
Jul 07, 2017 50.58 51.90 50.12 51.77 134,806 +1.36(+2.70%)
Jul 06, 2017 51.35 51.59 50.03 50.41 143,938 -1.28(-2.47%)
Jul 05, 2017 52.62 52.62 50.97 51.69 81,722 -0.72(-1.38%)
Jul 03, 2017 51.26 52.58 51.14 52.41 64,788 +1.40(+2.75%)
Jun 30, 2017 51.69 51.69 50.75 51.01 193,286 -0.34(-0.66%)
Jun 29, 2017 52.75 52.75 50.80 51.35 143,147 -1.32(-2.50%)
Jun 28, 2017 52.79 53.37 52.41 52.67 93,424 +0.38(+0.73%)
Jun 27, 2017 52.88 53.30 52.03 52.28 127,283 -0.26(-0.49%)
Jun 26, 2017 51.86 53.05 51.32 52.54 167,508 +0.94(+1.81%)
Jun 23, 2017 51.09 51.77 50.71 51.60 179,252 +0.55(+1.08%)
Jun 22, 2017 50.67 51.48 50.63 51.05 83,988 +0.38(+0.76%)
Jun 21, 2017 52.24 52.67 50.58 50.67 94,243 -1.49(-2.85%)
Jun 20, 2017 52.11 52.37 51.69 52.16 95,873 -0.21(-0.41%)
Jun 19, 2017 51.90 52.62 51.77 52.37 90,892 +0.47(+0.90%)
Jun 16, 2017 51.90 52.41 51.52 51.90 139,870 -0.34(-0.65%)
Jun 15, 2017 51.73 52.92 51.60 52.24 135,129 -0.04(-0.08%)
Jun 14, 2017 54.11 54.15 51.48 52.28 190,323 -1.83(-3.38%)
Jun 13, 2017 53.26 54.24 53.13 54.11 234,762 +1.15(+2.17%)
Jun 12, 2017 55.13 55.43 52.09 52.96 413,634 -2.08(-3.78%)
Jun 09, 2017 50.12 55.73 50.12 55.05 491,752 +5.14(+10.31%)
Jun 08, 2017 54.83 55.00 48.37 49.90 559,046 -2.34(-4.48%)
Jun 07, 2017 51.69 53.05 51.60 52.24 274,134 +0.68(+1.32%)
Jun 06, 2017 51.26 52.24 51.14 51.56 141,288 -0.30(-0.57%)
Jun 05, 2017 52.45 53.18 51.82 51.86 150,395 -0.64(-1.21%)
Jun 02, 2017 52.41 52.86 51.73 52.50 304,024 +0.13(+0.24%)
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.