Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.