Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.99 52.23 51.51 51.99 151,222 +0.08(+0.16%)
Jul 28, 2017 52.39 52.43 51.31 51.91 105,622 -0.69(-1.30%)
Jul 27, 2017 52.27 53.44 51.99 52.60 294,311 +0.77(+1.48%)
Jul 26, 2017 52.07 52.07 51.10 51.83 213,697 -0.04(-0.08%)
Jul 25, 2017 52.03 52.35 51.59 51.87 130,380 +0.16(+0.31%)
Jul 24, 2017 50.66 51.79 50.38 51.71 165,690 +0.81(+1.58%)
Jul 21, 2017 51.26 51.63 50.66 50.90 160,930 -0.24(-0.47%)
Jul 20, 2017 51.71 50.48 51.14 135,609 -0.56(-1.09%)
Jul 19, 2017 50.86 51.71 50.54 51.71 378,067 +1.09(+2.15%)
Jul 18, 2017 51.63 51.71 50.38 50.62 139,583 -1.05(-2.03%)
Jul 17, 2017 50.58 51.75 50.58 51.67 197,661 +1.29(+2.56%)
Jul 14, 2017 50.26 50.66 49.65 50.38 115,769 +0.28(+0.56%)
Jul 13, 2017 50.50 50.62 49.65 50.09 185,293 -0.40(-0.80%)
Jul 12, 2017 49.81 50.74 49.81 50.50 182,223 +1.01(+2.04%)
Jul 11, 2017 48.84 49.57 48.24 49.49 137,319 +0.61(+1.24%)
Jul 10, 2017 49.05 49.37 48.68 48.88 135,271 -0.24(-0.49%)
Jul 07, 2017 48.00 49.25 47.55 49.13 142,070 +1.29(+2.70%)
Jul 06, 2017 48.72 48.95 47.47 47.84 151,693 -1.21(-2.47%)
Jul 05, 2017 49.93 49.93 48.36 49.05 86,125 -0.69(-1.38%)
Jul 03, 2017 48.64 49.89 48.52 49.73 68,279 +1.33(+2.75%)
Jun 30, 2017 49.05 49.05 48.16 48.40 203,700 -0.32(-0.66%)
Jun 29, 2017 50.05 50.05 48.20 48.72 150,860 -1.25(-2.50%)
Jun 28, 2017 50.09 50.64 49.73 49.97 98,458 +0.36(+0.73%)
Jun 27, 2017 50.18 50.58 49.37 49.61 134,141 -0.24(-0.49%)
Jun 26, 2017 49.21 50.34 48.69 49.85 176,533 +0.89(+1.81%)
Jun 23, 2017 48.48 49.13 48.12 48.97 188,910 +0.52(+1.08%)
Jun 22, 2017 48.08 48.84 48.04 48.44 88,514 +0.36(+0.76%)
Jun 21, 2017 49.57 49.97 48.00 48.08 99,321 -1.41(-2.85%)
Jun 20, 2017 49.45 49.69 49.05 49.49 101,039 -0.20(-0.41%)
Jun 19, 2017 49.25 49.93 49.13 49.69 95,789 +0.44(+0.90%)
Jun 16, 2017 49.25 49.73 48.88 49.25 147,407 -0.32(-0.65%)
Jun 15, 2017 49.09 50.22 48.97 49.57 142,410 -0.04(-0.08%)
Jun 14, 2017 51.35 51.39 48.84 49.61 200,578 -1.73(-3.38%)
Jun 13, 2017 50.54 51.47 50.42 51.35 247,411 +1.09(+2.17%)
Jun 12, 2017 52.31 52.60 49.43 50.26 435,921 -1.98(-3.78%)
Jun 09, 2017 47.55 52.88 47.55 52.23 518,249 +4.88(+10.31%)
Jun 08, 2017 52.03 52.19 45.90 47.35 589,169 -2.22(-4.48%)
Jun 07, 2017 49.05 50.34 48.97 49.57 288,905 +0.65(+1.32%)
Jun 06, 2017 48.64 49.57 48.52 48.93 148,901 -0.28(-0.57%)
Jun 05, 2017 49.77 50.46 49.17 49.21 158,499 -0.60(-1.21%)
Jun 02, 2017 49.73 50.15 49.09 49.81 320,405 +0.12(+0.24%)
Jun 01, 2017 47.80 49.77 47.63 49.69 426,515 +2.06(+4.32%)
May 31, 2017 48.97 49.21 47.41 47.63 503,227 -1.21(-2.48%)
May 30, 2017 48.40 49.25 48.40 48.84 233,310 -0.20(-0.41%)
May 26, 2017 49.01 49.51 48.48 49.05 272,347 -0.24(-0.49%)
May 25, 2017 50.66 50.82 48.97 49.29 257,838 -1.13(-2.24%)
May 24, 2017 50.82 50.94 50.14 50.42 223,740 -0.40(-0.79%)
May 23, 2017 51.39 51.39 49.77 50.82 232,741 -0.52(-1.02%)
May 22, 2017 54.45 54.49 51.02 51.35 317,481 -2.82(-5.21%)
May 19, 2017 54.65 55.18 53.81 54.17 253,524 -0.24(-0.44%)
May 18, 2017 54.17 54.81 53.81 54.41 101,391 +0.08(+0.15%)
May 17, 2017 55.58 55.90 54.25 54.33 127,965 -2.38(-4.20%)
May 16, 2017 56.87 57.03 55.66 56.71 80,346 -0.12(-0.21%)
May 15, 2017 56.43 57.52 56.28 56.83 116,314 +0.44(+0.79%)
May 12, 2017 57.80 57.80 56.19 56.39 128,295 -1.73(-2.98%)
May 11, 2017 56.87 58.18 56.06 58.12 286,226 +1.05(+1.84%)
May 10, 2017 56.19 57.48 55.58 57.07 258,434 +0.89(+1.58%)
May 09, 2017 56.06 56.75 55.58 56.19 159,870 +0.16(+0.29%)
May 08, 2017 55.78 56.39 55.46 56.02 244,672 +0.20(+0.36%)
May 05, 2017 55.22 55.86 54.33 55.82 128,791 +0.85(+1.54%)
May 04, 2017 55.26 55.34 54.45 54.98 106,290 +0.00(+0.00%)
May 03, 2017 55.54 55.82 54.57 54.98 161,234 -0.77(-1.37%)
May 02, 2017 55.06 55.94 54.49 55.74 303,821 +0.65(+1.17%)
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.