Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 49.10 49.85 47.05 48.60 1,617,311 -0.60(-1.22%)
Sep 28, 2017 51.80 51.85 48.80 49.20 1,095,099 -2.55(-4.93%)
Sep 27, 2017 50.85 52.20 50.85 51.75 546,175 +0.95(+1.87%)
Sep 26, 2017 51.90 52.30 50.05 50.80 594,343 -1.60(-3.05%)
Sep 25, 2017 51.15 52.45 50.15 52.40 566,548 +1.45(+2.85%)
Sep 22, 2017 51.60 51.70 49.95 50.95 819,530 -0.50(-0.97%)
Sep 21, 2017 53.45 54.70 51.25 51.45 751,032 -1.95(-3.65%)
Sep 20, 2017 58.20 58.67 53.01 53.40 1,489,656 -5.20(-8.87%)
Sep 19, 2017 60.00 60.27 58.45 58.60 368,388 -1.50(-2.50%)
Sep 18, 2017 59.00 61.30 58.70 60.10 706,893 +1.80(+3.09%)
Sep 15, 2017 60.15 56.80 58.30 961,608 +1.05(+1.83%)
Sep 14, 2017 55.85 58.55 55.45 57.25 599,158 +1.50(+2.69%)
Sep 13, 2017 55.45 56.00 54.95 55.75 423,420 +0.15(+0.27%)
Sep 12, 2017 57.95 58.10 55.45 55.60 444,679 -2.60(-4.47%)
Sep 11, 2017 58.75 58.75 56.05 58.20 640,412 -0.05(-0.09%)
Sep 08, 2017 58.65 59.80 57.85 58.25 415,389 -0.45(-0.77%)
Sep 07, 2017 57.55 58.95 57.15 58.70 287,977 +1.25(+2.18%)
Sep 06, 2017 57.90 58.40 56.50 57.45 262,177 -0.05(-0.09%)
Sep 05, 2017 57.45 58.00 56.40 57.50 320,138 -0.30(-0.52%)
Sep 01, 2017 57.30 57.90 56.30 57.80 255,204 +0.45(+0.78%)
Aug 31, 2017 55.40 57.65 55.15 57.35 526,587 +2.20(+3.99%)
Aug 30, 2017 55.15 55.67 54.20 55.15 288,100 +0.05(+0.09%)
Aug 29, 2017 54.50 55.55 53.85 55.10 256,303 -0.15(-0.27%)
Aug 28, 2017 54.00 55.30 53.75 55.25 254,355 +1.75(+3.27%)
Aug 25, 2017 53.05 54.00 53.00 53.50 330,845 +0.65(+1.23%)
Aug 24, 2017 52.20 53.20 51.65 52.85 198,142 +0.90(+1.73%)
Aug 23, 2017 52.25 52.95 51.60 51.95 257,226 -0.85(-1.61%)
Aug 22, 2017 51.40 53.38 51.25 52.80 470,543 +1.55(+3.02%)
Aug 21, 2017 52.85 53.45 50.65 51.25 364,368 -1.80(-3.39%)
Aug 18, 2017 54.70 55.50 52.95 53.05 389,629 -1.75(-3.19%)
Aug 17, 2017 54.20 56.55 54.20 54.80 1,044,789 +2.60(+4.98%)
Aug 16, 2017 52.55 52.95 50.90 52.20 593,504 -0.20(-0.38%)
Aug 15, 2017 50.85 52.60 50.27 52.40 315,231 +1.80(+3.56%)
Aug 14, 2017 50.70 51.05 50.25 50.60 385,791 +0.25(+0.50%)
Aug 11, 2017 51.45 52.15 49.55 50.35 476,944 -1.10(-2.14%)
Aug 10, 2017 51.70 51.80 50.70 51.45 409,167 -0.45(-0.87%)
Aug 09, 2017 51.20 53.55 51.15 51.90 605,115 +0.25(+0.48%)
Aug 08, 2017 54.40 54.55 50.27 51.65 1,542,959 -4.45(-7.93%)
Aug 07, 2017 55.00 56.40 54.30 56.10 295,270 +1.15(+2.09%)
Aug 04, 2017 53.70 54.95 53.30 54.95 256,514 +1.25(+2.33%)
Aug 03, 2017 54.15 54.35 53.00 53.70 359,976 -0.45(-0.83%)
Aug 02, 2017 52.25 54.90 51.30 54.15 470,863 +1.20(+2.27%)
Aug 01, 2017 54.50 54.85 52.40 52.95 749,081 -1.35(-2.49%)
Jul 31, 2017 56.35 56.35 54.10 54.30 256,447 -1.20(-2.16%)
Jul 28, 2017 54.10 55.75 54.09 55.50 222,224 +1.30(+2.40%)
Jul 27, 2017 54.95 56.00 53.90 54.20 277,083 -0.50(-0.91%)
Jul 26, 2017 56.05 56.15 54.60 54.70 263,039 -1.25(-2.23%)
Jul 25, 2017 57.50 58.05 55.65 55.95 349,684 -1.65(-2.86%)
Jul 24, 2017 57.95 58.65 56.81 57.60 449,539 -0.20(-0.35%)
Jul 21, 2017 56.50 58.35 55.85 57.80 567,001 +1.45(+2.57%)
Jul 20, 2017 56.60 54.10 56.35 760,917 +1.25(+2.27%)
Jul 19, 2017 55.10 55.50 53.35 55.10 465,610 +0.60(+1.10%)
Jul 18, 2017 54.45 54.75 52.16 54.50 347,147 +0.05(+0.09%)
Jul 17, 2017 55.50 55.91 54.08 54.45 324,859 -1.15(-2.07%)
Jul 14, 2017 56.05 56.56 55.35 55.60 226,330 -0.40(-0.71%)
Jul 13, 2017 56.85 56.87 54.66 56.00 453,632 -0.75(-1.32%)
Jul 12, 2017 56.90 58.35 56.41 56.75 340,306 +0.45(+0.80%)
Jul 11, 2017 54.80 56.70 54.35 56.30 428,084 +1.30(+2.36%)
Jul 10, 2017 55.70 55.70 54.05 55.00 363,544 -0.85(-1.52%)
Jul 07, 2017 55.25 56.95 54.95 55.85 505,597 +0.90(+1.64%)
Jul 06, 2017 54.50 55.05 54.00 54.95 308,435 -0.15(-0.27%)
Jul 05, 2017 53.85 55.10 53.65 55.10 357,174 +1.30(+2.42%)
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.