Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.45 52.69 51.96 52.45 149,900 +0.08(+0.16%)
Jul 28, 2017 52.86 52.90 51.76 52.37 104,698 -0.69(-1.30%)
Jul 27, 2017 52.73 53.91 52.45 53.06 291,737 +0.77(+1.48%)
Jul 26, 2017 52.53 52.53 51.55 52.29 211,828 -0.04(-0.08%)
Jul 25, 2017 52.49 52.82 52.04 52.33 129,240 +0.16(+0.31%)
Jul 24, 2017 51.11 52.25 50.82 52.16 164,241 +0.81(+1.58%)
Jul 21, 2017 51.72 52.08 51.11 51.35 159,523 -0.24(-0.47%)
Jul 20, 2017 52.16 50.92 51.59 134,423 -0.57(-1.09%)
Jul 19, 2017 51.31 52.16 50.98 52.16 374,761 +1.10(+2.15%)
Jul 18, 2017 52.08 52.16 50.82 51.07 138,363 -1.06(-2.03%)
Jul 17, 2017 51.03 52.21 51.03 52.12 195,932 +1.30(+2.56%)
Jul 14, 2017 50.70 51.11 50.09 50.82 114,756 +0.28(+0.56%)
Jul 13, 2017 50.94 51.07 50.09 50.54 183,672 -0.41(-0.80%)
Jul 12, 2017 50.25 51.19 50.25 50.94 180,630 +1.02(+2.04%)
Jul 11, 2017 49.28 50.01 48.67 49.93 136,118 +0.61(+1.24%)
Jul 10, 2017 49.48 49.80 49.11 49.32 134,088 -0.24(-0.49%)
Jul 07, 2017 48.42 49.68 47.97 49.56 140,828 +1.30(+2.70%)
Jul 06, 2017 49.15 49.39 47.89 48.26 150,367 -1.22(-2.47%)
Jul 05, 2017 50.37 50.37 48.79 49.48 85,372 -0.69(-1.38%)
Jul 03, 2017 49.07 50.33 48.95 50.17 67,682 +1.34(+2.75%)
Jun 30, 2017 49.48 49.48 48.58 48.83 201,919 -0.33(-0.66%)
Jun 29, 2017 50.50 50.50 48.62 49.15 149,541 -1.26(-2.50%)
Jun 28, 2017 50.54 51.09 50.17 50.41 97,597 +0.37(+0.73%)
Jun 27, 2017 50.62 51.03 49.80 50.05 132,968 -0.24(-0.49%)
Jun 26, 2017 49.64 50.78 49.12 50.29 174,990 +0.90(+1.81%)
Jun 23, 2017 48.91 49.56 48.54 49.40 187,258 +0.53(+1.08%)
Jun 22, 2017 48.50 49.28 48.46 48.87 87,740 +0.37(+0.76%)
Jun 21, 2017 50.01 50.41 48.42 48.50 98,452 -1.42(-2.85%)
Jun 20, 2017 49.89 50.13 49.48 49.93 100,156 -0.20(-0.41%)
Jun 19, 2017 49.68 50.37 49.56 50.13 94,952 +0.45(+0.90%)
Jun 16, 2017 49.68 50.17 49.32 49.68 146,118 -0.33(-0.65%)
Jun 15, 2017 49.52 50.66 49.40 50.01 141,164 -0.04(-0.08%)
Jun 14, 2017 51.80 51.84 49.28 50.05 198,824 -1.75(-3.38%)
Jun 13, 2017 50.98 51.92 50.86 51.80 245,248 +1.10(+2.17%)
Jun 12, 2017 52.77 53.06 49.87 50.70 432,109 -1.99(-3.78%)
Jun 09, 2017 47.97 53.34 47.97 52.69 513,717 +4.92(+10.31%)
Jun 08, 2017 52.49 52.65 46.31 47.77 584,016 -2.24(-4.48%)
Jun 07, 2017 49.48 50.78 49.40 50.01 286,378 +0.65(+1.32%)
Jun 06, 2017 49.07 50.01 48.95 49.36 147,598 -0.28(-0.57%)
Jun 05, 2017 50.21 50.90 49.60 49.64 157,113 -0.61(-1.21%)
Jun 02, 2017 50.17 50.60 49.52 50.25 317,603 +0.12(+0.24%)
Jun 01, 2017 48.22 50.21 48.05 50.13 422,785 +2.08(+4.32%)
May 31, 2017 49.40 49.64 47.83 48.05 498,826 -1.22(-2.48%)
May 30, 2017 48.83 49.68 48.83 49.28 231,270 -0.20(-0.41%)
May 26, 2017 49.44 49.95 48.91 49.48 269,965 -0.24(-0.49%)
May 25, 2017 51.11 51.27 49.40 49.72 255,583 -1.14(-2.24%)
May 24, 2017 51.27 51.39 50.58 50.86 221,784 -0.41(-0.79%)
May 23, 2017 51.84 51.84 50.21 51.27 230,706 -0.53(-1.02%)
May 22, 2017 54.93 54.97 51.47 51.80 314,705 -2.85(-5.21%)
May 19, 2017 55.13 55.66 54.28 54.65 251,307 -0.24(-0.44%)
May 18, 2017 54.65 55.30 54.28 54.89 100,505 +0.08(+0.15%)
May 17, 2017 56.07 56.40 54.73 54.81 126,846 -2.40(-4.20%)
May 16, 2017 57.37 57.54 56.15 57.21 79,643 -0.12(-0.21%)
May 15, 2017 56.93 58.02 56.78 57.33 115,297 +0.45(+0.79%)
May 12, 2017 58.31 58.31 56.68 56.88 127,173 -1.75(-2.98%)
May 11, 2017 57.37 58.70 56.56 58.63 283,723 +1.06(+1.84%)
May 10, 2017 56.68 57.98 56.07 57.58 256,174 +0.90(+1.58%)
May 09, 2017 56.56 57.25 56.07 56.68 158,472 +0.16(+0.29%)
May 08, 2017 56.27 56.88 55.95 56.52 242,532 +0.20(+0.36%)
May 05, 2017 55.70 56.36 54.81 56.31 127,665 +0.85(+1.54%)
May 04, 2017 55.75 55.83 54.93 55.46 105,361 +0.00(+0.00%)
May 03, 2017 56.03 56.31 55.05 55.46 159,824 -0.77(-1.37%)
May 02, 2017 55.54 56.44 54.97 56.23 301,164 +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.