Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 51.39 51.83 51.18 51.75 91,591 +0.65(+1.26%)
Aug 31, 2017 50.86 51.22 50.30 51.10 127,675 +0.44(+0.88%)
Aug 30, 2017 49.89 51.06 49.85 50.66 182,490 +0.52(+1.05%)
Aug 29, 2017 47.63 50.14 47.63 50.14 207,908 +2.18(+4.54%)
Aug 28, 2017 47.88 48.16 47.47 47.96 107,291 +0.24(+0.51%)
Aug 25, 2017 47.76 47.92 46.99 47.72 92,813 +0.16(+0.34%)
Aug 24, 2017 48.28 48.36 47.31 47.55 102,620 -0.44(-0.92%)
Aug 23, 2017 48.44 49.00 47.47 48.00 110,302 -0.89(-1.82%)
Aug 22, 2017 48.36 48.97 48.08 48.88 88,421 +0.52(+1.08%)
Aug 21, 2017 48.52 48.70 48.04 48.36 78,282 -0.20(-0.42%)
Aug 18, 2017 48.40 48.93 48.32 48.56 103,861 -0.28(-0.58%)
Aug 17, 2017 48.97 49.69 48.24 48.84 114,338 -0.28(-0.57%)
Aug 16, 2017 49.21 49.49 48.52 49.13 75,820 +0.04(+0.08%)
Aug 15, 2017 49.97 49.97 48.60 49.09 115,257 -0.93(-1.85%)
Aug 14, 2017 49.09 50.05 49.09 50.01 115,355 +1.25(+2.56%)
Aug 11, 2017 48.76 49.37 48.60 48.76 113,274 -0.40(-0.82%)
Aug 10, 2017 51.35 51.55 49.17 49.17 140,093 -2.66(-5.14%)
Aug 09, 2017 52.68 52.68 51.63 51.83 118,643 -1.05(-1.98%)
Aug 08, 2017 53.12 53.73 52.80 52.88 116,188 -0.24(-0.46%)
Aug 07, 2017 52.76 53.12 52.35 53.12 140,752 +0.40(+0.77%)
Aug 04, 2017 53.48 53.73 52.64 52.72 126,286 -0.48(-0.91%)
Aug 03, 2017 53.08 53.60 52.35 53.20 125,632 +0.16(+0.30%)
Aug 02, 2017 53.16 53.68 52.68 53.04 166,487 -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.