Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 51.84 52.29 51.64 52.21 90,790 +0.65(+1.26%)
Aug 31, 2017 51.31 51.68 50.74 51.55 126,559 +0.45(+0.88%)
Aug 30, 2017 50.33 51.51 50.29 51.11 180,894 +0.53(+1.05%)
Aug 29, 2017 48.05 50.58 48.05 50.58 206,089 +2.20(+4.54%)
Aug 28, 2017 48.30 48.58 47.89 48.38 106,352 +0.24(+0.51%)
Aug 25, 2017 48.18 48.34 47.40 48.14 92,001 +0.16(+0.34%)
Aug 24, 2017 48.71 48.79 47.73 47.97 101,722 -0.45(-0.92%)
Aug 23, 2017 48.87 49.43 47.89 48.42 109,337 -0.90(-1.82%)
Aug 22, 2017 48.79 49.40 48.50 49.32 87,648 +0.53(+1.08%)
Aug 21, 2017 48.95 49.13 48.46 48.79 77,597 -0.20(-0.42%)
Aug 18, 2017 48.83 49.36 48.75 48.99 102,952 -0.28(-0.58%)
Aug 17, 2017 49.40 50.13 48.67 49.28 113,338 -0.28(-0.57%)
Aug 16, 2017 49.64 49.93 48.95 49.56 75,157 +0.04(+0.08%)
Aug 15, 2017 50.41 50.41 49.03 49.52 114,249 -0.94(-1.85%)
Aug 14, 2017 49.52 50.50 49.52 50.46 114,346 +1.26(+2.56%)
Aug 11, 2017 49.19 49.80 49.03 49.19 112,284 -0.41(-0.82%)
Aug 10, 2017 51.80 52.00 49.60 49.60 138,868 -2.69(-5.14%)
Aug 09, 2017 53.14 53.14 52.08 52.29 117,606 -1.06(-1.98%)
Aug 08, 2017 53.59 54.20 53.26 53.34 115,172 -0.24(-0.46%)
Aug 07, 2017 53.22 53.59 52.82 53.59 139,521 +0.41(+0.77%)
Aug 04, 2017 53.95 54.20 53.10 53.18 125,181 -0.49(-0.91%)
Aug 03, 2017 53.55 54.08 52.82 53.67 124,534 +0.16(+0.30%)
Aug 02, 2017 53.63 54.16 53.14 53.51 165,031 -0.20(-0.38%)
Aug 01, 2017 52.65 53.71 52.41 53.71 161,821 +1.26(+2.40%)
Jul 31, 2017 52.45 52.69 51.96 52.45 149,900 +0.08(+0.16%)
Jul 28, 2017 52.86 52.90 51.76 52.37 104,698 -0.69(-1.30%)
Jul 27, 2017 52.73 53.91 52.45 53.06 291,737 +0.77(+1.48%)
Jul 26, 2017 52.53 52.53 51.55 52.29 211,828 -0.04(-0.08%)
Jul 25, 2017 52.49 52.82 52.04 52.33 129,240 +0.16(+0.31%)
Jul 24, 2017 51.11 52.25 50.82 52.16 164,241 +0.81(+1.58%)
Jul 21, 2017 51.72 52.08 51.11 51.35 159,523 -0.24(-0.47%)
Jul 20, 2017 52.16 50.92 51.59 134,423 -0.57(-1.09%)
Jul 19, 2017 51.31 52.16 50.98 52.16 374,761 +1.10(+2.15%)
Jul 18, 2017 52.08 52.16 50.82 51.07 138,363 -1.06(-2.03%)
Jul 17, 2017 51.03 52.21 51.03 52.12 195,932 +1.30(+2.56%)
Jul 14, 2017 50.70 51.11 50.09 50.82 114,756 +0.28(+0.56%)
Jul 13, 2017 50.94 51.07 50.09 50.54 183,672 -0.41(-0.80%)
Jul 12, 2017 50.25 51.19 50.25 50.94 180,630 +1.02(+2.04%)
Jul 11, 2017 49.28 50.01 48.67 49.93 136,118 +0.61(+1.24%)
Jul 10, 2017 49.48 49.80 49.11 49.32 134,088 -0.24(-0.49%)
Jul 07, 2017 48.42 49.68 47.97 49.56 140,828 +1.30(+2.70%)
Jul 06, 2017 49.15 49.39 47.89 48.26 150,367 -1.22(-2.47%)
Jul 05, 2017 50.37 50.37 48.79 49.48 85,372 -0.69(-1.38%)
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.