Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 48.35 48.54 47.49 48.31 227,805 +0.04(+0.08%)
Nov 29, 2017 48.15 49.17 47.70 48.27 195,282 +0.16(+0.34%)
Nov 28, 2017 48.07 48.23 46.96 48.11 209,329 +0.12(+0.26%)
Nov 27, 2017 48.89 49.25 47.90 47.98 120,722 -0.98(-2.01%)
Nov 24, 2017 49.13 49.60 48.44 48.97 82,115 +0.04(+0.08%)
Nov 22, 2017 49.87 49.91 48.84 48.93 140,776 -0.98(-1.97%)
Nov 21, 2017 49.70 50.44 49.34 49.91 203,013 +0.33(+0.66%)
Nov 20, 2017 48.60 50.03 48.44 49.58 188,056 +1.02(+2.11%)
Nov 17, 2017 47.33 48.72 47.33 48.56 248,576 +1.15(+2.42%)
Nov 16, 2017 48.93 49.25 47.21 47.41 516,203 -1.60(-3.26%)
Nov 15, 2017 52.24 52.24 48.72 49.01 314,671 -3.52(-6.70%)
Nov 14, 2017 53.55 53.84 52.49 52.53 189,707 -1.19(-2.21%)
Nov 13, 2017 54.37 54.37 53.39 53.72 148,743 -0.98(-1.80%)
Nov 10, 2017 54.86 55.36 54.62 54.70 106,661 -0.16(-0.30%)
Nov 09, 2017 54.45 54.86 54.09 54.86 78,568 -0.16(-0.30%)
Nov 08, 2017 55.23 55.31 53.84 55.03 158,328 -0.29(-0.52%)
Nov 07, 2017 55.97 55.97 54.41 55.31 166,883 -0.82(-1.46%)
Nov 06, 2017 55.19 56.30 55.03 56.13 105,297 +1.06(+1.93%)
Nov 03, 2017 55.68 55.93 55.07 55.07 132,905 -0.53(-0.96%)
Nov 02, 2017 56.17 56.17 55.07 55.60 150,867 -0.82(-1.45%)
Nov 01, 2017 56.75 56.75 55.68 56.42 208,807 +0.12(+0.22%)
Oct 31, 2017 56.17 56.62 55.93 56.30 237,782 +0.61(+1.10%)
Oct 30, 2017 56.26 56.26 55.31 55.68 110,098 -0.41(-0.73%)
Oct 27, 2017 56.99 57.28 56.05 56.09 143,513 -0.90(-1.58%)
Oct 26, 2017 55.52 57.03 55.28 56.99 196,896 +1.97(+3.57%)
Oct 25, 2017 54.41 55.27 54.04 55.03 171,420 +0.66(+1.20%)
Oct 24, 2017 54.78 54.78 53.92 54.37 124,375 -0.08(-0.15%)
Oct 23, 2017 55.48 55.68 54.27 54.45 133,938 -0.94(-1.70%)
Oct 20, 2017 54.86 55.85 54.66 55.40 223,154 +0.86(+1.58%)
Oct 19, 2017 54.21 54.67 53.23 54.54 184,351 +0.25(+0.45%)
Oct 18, 2017 53.44 54.41 53.30 54.29 205,556 +1.09(+2.05%)
Oct 17, 2017 54.17 54.25 53.08 53.20 172,378 -0.97(-1.79%)
Oct 16, 2017 54.21 54.89 53.89 54.17 200,667 +0.32(+0.60%)
Oct 13, 2017 53.73 54.07 53.08 53.85 125,373 +0.40(+0.75%)
Oct 12, 2017 53.08 53.64 52.60 53.44 128,324 +0.16(+0.30%)
Oct 11, 2017 53.89 54.05 53.20 53.28 115,100 -0.61(-1.12%)
Oct 10, 2017 54.21 54.49 52.70 53.89 192,650 -0.32(-0.60%)
Oct 09, 2017 55.14 55.30 54.05 54.21 119,615 -0.69(-1.25%)
Oct 06, 2017 54.05 55.02 53.60 54.89 191,495 +0.60(+1.11%)
Oct 05, 2017 54.57 54.69 53.97 54.29 116,471 -0.12(-0.22%)
Oct 04, 2017 54.85 54.98 54.37 54.41 137,021 -0.44(-0.81%)
Oct 03, 2017 54.85 55.14 54.05 54.85 184,990 +0.04(+0.07%)
Oct 02, 2017 54.25 55.54 54.05 54.81 173,692 +0.56(+1.04%)
Sep 29, 2017 54.13 54.29 53.68 54.25 118,304 +0.24(+0.45%)
Sep 28, 2017 53.40 54.09 53.02 54.01 163,841 +0.56(+1.06%)
Sep 27, 2017 52.47 53.96 52.27 53.44 175,340 +1.13(+2.16%)
Sep 26, 2017 51.63 53.24 51.43 52.31 203,124 +0.69(+1.33%)
Sep 25, 2017 52.35 52.43 51.35 51.63 129,782 -0.52(-1.01%)
Sep 22, 2017 51.83 52.39 51.10 52.15 126,582 +0.28(+0.54%)
Sep 21, 2017 52.47 53.04 51.87 51.87 163,361 -0.20(-0.39%)
Sep 20, 2017 51.51 52.23 51.06 52.07 137,793 +0.89(+1.73%)
Sep 19, 2017 49.77 51.59 49.73 51.18 182,387 +1.41(+2.84%)
Sep 18, 2017 49.53 50.22 48.78 49.77 178,262 +0.28(+0.57%)
Sep 15, 2017 49.21 50.13 48.28 49.49 307,739 +0.73(+1.49%)
Sep 14, 2017 49.21 49.37 48.48 48.76 120,743 -0.44(-0.90%)
Sep 13, 2017 49.45 49.45 48.84 49.21 143,018 -0.28(-0.57%)
Sep 12, 2017 49.09 50.34 49.09 49.49 148,520 +0.52(+1.07%)
Sep 11, 2017 50.86 50.86 47.92 48.97 321,130 -1.49(-2.96%)
Sep 08, 2017 53.97 54.49 49.77 50.46 369,322 -0.04(-0.08%)
Sep 07, 2017 51.10 51.10 50.05 50.50 179,030 -0.61(-1.18%)
Sep 06, 2017 51.18 51.18 50.18 51.10 102,332 +0.12(+0.24%)
Sep 05, 2017 51.75 51.99 50.82 50.98 232,429 -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.