Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 55.55 55.57 54.25 54.45 28,090 -1.10(-1.98%)
Sep 28, 2017 55.20 55.70 53.69 55.55 29,303 +0.30(+0.54%)
Sep 27, 2017 53.80 55.95 53.25 55.25 57,215 +1.85(+3.46%)
Sep 26, 2017 53.95 53.95 52.75 53.40 32,612 -0.05(-0.09%)
Sep 25, 2017 53.00 54.60 52.05 53.45 56,716 +0.65(+1.23%)
Sep 22, 2017 52.30 53.00 52.00 52.80 28,772 +0.50(+0.96%)
Sep 21, 2017 52.45 52.70 52.05 52.30 31,181 -0.10(-0.19%)
Sep 20, 2017 52.90 53.05 51.80 52.40 39,281 -0.40(-0.76%)
Sep 19, 2017 53.15 53.20 52.30 52.80 37,154 -0.15(-0.28%)
Sep 18, 2017 54.15 54.35 52.40 52.95 59,725 -1.20(-2.22%)
Sep 15, 2017 52.05 54.15 51.80 54.15 144,948 +1.95(+3.74%)
Sep 14, 2017 51.50 52.45 51.10 52.20 166,444 +0.60(+1.16%)
Sep 13, 2017 49.55 51.95 49.55 51.60 101,089 +2.35(+4.77%)
Sep 12, 2017 49.20 50.05 49.00 49.25 46,067 +0.35(+0.72%)
Sep 11, 2017 49.95 50.30 48.90 48.90 43,795 -0.55(-1.11%)
Sep 08, 2017 49.65 50.25 48.90 49.45 48,077 -0.30(-0.60%)
Sep 07, 2017 51.20 51.55 49.50 49.75 58,719 -1.30(-2.55%)
Sep 06, 2017 50.50 51.25 49.75 51.05 69,472 +0.65(+1.29%)
Sep 05, 2017 52.20 52.60 49.20 50.40 161,416 -0.65(-1.27%)
Sep 01, 2017 49.00 51.20 48.60 51.05 82,824 +2.50(+5.15%)
Aug 31, 2017 50.80 51.00 48.30 48.55 150,624 -2.00(-3.96%)
Aug 30, 2017 49.75 52.50 48.75 50.55 209,390 +1.15(+2.33%)
Aug 29, 2017 51.25 52.75 47.75 49.40 748,084 -9.25(-15.77%)
Aug 28, 2017 57.70 61.05 57.07 58.65 248,729 +1.85(+3.26%)
Aug 25, 2017 54.55 57.50 54.15 56.80 66,785 +2.30(+4.22%)
Aug 24, 2017 54.60 55.75 53.80 54.50 56,105 +0.65(+1.21%)
Aug 23, 2017 52.95 55.30 52.65 53.85 47,192 +0.35(+0.65%)
Aug 22, 2017 52.25 54.35 52.25 53.50 93,882 +1.75(+3.38%)
Aug 21, 2017 51.75 51.90 49.45 51.75 151,754 +0.25(+0.49%)
Aug 18, 2017 52.55 53.10 51.20 51.50 55,229 -0.55(-1.06%)
Aug 17, 2017 53.60 54.05 51.60 52.05 37,230 -1.60(-2.98%)
Aug 16, 2017 53.85 55.00 53.25 53.65 36,656 +0.10(+0.19%)
Aug 15, 2017 55.85 55.85 53.50 53.55 39,425 -2.40(-4.29%)
Aug 14, 2017 56.40 57.15 55.50 55.95 21,381 -0.45(-0.80%)
Aug 11, 2017 55.70 57.20 53.90 56.40 57,039 +0.30(+0.53%)
Aug 10, 2017 56.60 57.20 55.60 56.10 38,416 -0.85(-1.49%)
Aug 09, 2017 57.85 57.95 56.42 56.95 26,084 -0.65(-1.13%)
Aug 08, 2017 57.40 59.10 57.40 57.60 33,923 +0.45(+0.79%)
Aug 07, 2017 58.25 58.45 55.90 57.15 45,228 -0.75(-1.30%)
Aug 04, 2017 58.95 59.80 57.45 57.90 72,756 -0.95(-1.61%)
Aug 03, 2017 58.75 60.45 58.75 58.85 31,080 -0.20(-0.34%)
Aug 02, 2017 61.35 61.35 58.70 59.05 46,887 -2.15(-3.51%)
Aug 01, 2017 61.20 62.15 59.95 61.20 35,397 +0.00(+0.00%)
Jul 31, 2017 61.35 61.45 60.50 61.20 32,510 -0.20(-0.33%)
Jul 28, 2017 62.05 62.25 60.85 61.40 20,181 -1.10(-1.76%)
Jul 27, 2017 62.00 62.65 60.85 62.50 25,334 +0.50(+0.81%)
Jul 26, 2017 62.75 63.10 61.20 62.00 46,652 -0.55(-0.88%)
Jul 25, 2017 61.95 63.80 61.35 62.55 23,882 +0.80(+1.30%)
Jul 24, 2017 62.15 62.25 61.01 61.75 35,444 -0.85(-1.36%)
Jul 21, 2017 62.55 63.30 61.75 62.60 36,434 +0.30(+0.48%)
Jul 20, 2017 62.50 63.50 61.75 62.30 50,006 +0.05(+0.08%)
Jul 19, 2017 61.25 62.65 61.25 62.25 38,018 +0.90(+1.47%)
Jul 18, 2017 60.50 61.75 59.50 61.35 88,976 +0.85(+1.40%)
Jul 17, 2017 61.00 61.85 59.85 60.50 69,989 -0.55(-0.90%)
Jul 14, 2017 60.85 62.20 60.52 61.05 34,779 +0.55(+0.91%)
Jul 13, 2017 60.70 62.50 60.15 60.50 47,250 -0.40(-0.66%)
Jul 12, 2017 60.95 62.30 60.10 60.90 46,956 +0.25(+0.41%)
Jul 11, 2017 61.80 63.20 60.15 60.65 93,448 -1.05(-1.70%)
Jul 10, 2017 62.20 62.70 60.30 61.70 70,440 -0.80(-1.28%)
Jul 07, 2017 60.95 62.55 60.85 62.50 26,845 +1.35(+2.21%)
Jul 06, 2017 63.00 63.23 60.85 61.15 66,237 -2.30(-3.62%)
Jul 05, 2017 61.70 63.85 60.85 63.45 64,961 +1.65(+2.67%)
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.