Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 61.95 62.05 60.87 61.01 257,867 -0.98(-1.59%)
Nov 29, 2017 62.05 62.10 61.09 62.00 202,297 -0.05(-0.08%)
Nov 28, 2017 60.42 62.29 60.08 62.05 223,356 +1.58(+2.61%)
Nov 27, 2017 59.00 60.96 57.96 60.47 281,570 -0.74(-1.21%)
Nov 24, 2017 61.06 62.34 60.96 61.21 150,947 +0.15(+0.24%)
Nov 22, 2017 60.13 63.97 60.08 61.06 509,064 +1.23(+2.06%)
Nov 21, 2017 57.91 63.38 57.91 59.83 871,866 +7.14(+13.55%)
Nov 20, 2017 52.20 53.04 51.51 52.69 195,729 +0.49(+0.94%)
Nov 17, 2017 51.95 52.74 51.81 52.20 146,010 +0.00(+0.00%)
Nov 16, 2017 51.95 52.74 51.21 52.20 141,317 +0.20(+0.38%)
Nov 15, 2017 52.20 52.41 51.48 52.00 105,733 -0.25(-0.47%)
Nov 14, 2017 52.10 52.59 51.81 52.25 90,668 -0.05(-0.09%)
Nov 13, 2017 52.05 52.35 51.56 52.30 153,227 +0.10(+0.19%)
Nov 10, 2017 52.25 52.59 51.90 52.20 109,242 -0.10(-0.19%)
Nov 09, 2017 52.35 52.54 51.61 52.30 69,753 -0.39(-0.75%)
Nov 08, 2017 52.94 53.28 52.05 52.69 88,433 -0.15(-0.28%)
Nov 07, 2017 53.73 53.77 52.54 52.84 177,490 -0.49(-0.92%)
Nov 06, 2017 52.94 53.43 52.79 53.33 68,692 +0.39(+0.74%)
Nov 03, 2017 54.66 54.86 52.84 52.94 155,003 -1.82(-3.33%)
Nov 02, 2017 53.48 55.10 52.90 54.76 193,841 +1.38(+2.58%)
Nov 01, 2017 54.07 54.07 52.74 53.38 62,409 -0.34(-0.64%)
Oct 31, 2017 53.18 53.90 52.99 53.73 121,106 +1.03(+1.96%)
Oct 30, 2017 53.33 53.33 51.90 52.69 97,011 -0.69(-1.29%)
Oct 27, 2017 54.12 54.12 53.28 53.38 120,562 -0.64(-1.19%)
Oct 26, 2017 56.14 56.19 53.78 54.02 163,275 -1.97(-3.52%)
Oct 25, 2017 55.15 56.19 54.51 55.99 235,801 +0.74(+1.34%)
Oct 24, 2017 54.51 55.45 53.38 55.25 189,754 +0.89(+1.63%)
Oct 23, 2017 52.30 54.41 52.30 54.37 199,267 +2.12(+4.05%)
Oct 20, 2017 52.30 52.64 51.76 52.25 112,350 +0.34(+0.66%)
Oct 19, 2017 51.26 51.98 50.92 51.90 94,392 +0.39(+0.76%)
Oct 18, 2017 51.16 51.81 51.07 51.51 118,257 +0.39(+0.77%)
Oct 17, 2017 51.36 51.61 50.57 51.12 121,761 -0.54(-1.05%)
Oct 16, 2017 51.85 51.95 50.92 51.66 128,024 +0.00(+0.00%)
Oct 13, 2017 52.00 52.25 51.46 51.66 80,678 -0.15(-0.29%)
Oct 12, 2017 51.21 51.95 51.02 51.81 102,772 +0.25(+0.48%)
Oct 11, 2017 52.99 52.99 51.31 51.56 237,581 -1.03(-1.97%)
Oct 10, 2017 52.69 52.69 51.90 52.59 192,901 +0.30(+0.57%)
Oct 09, 2017 52.45 52.54 51.51 52.30 268,882 +0.25(+0.47%)
Oct 06, 2017 52.05 52.45 51.71 52.05 154,532 -0.20(-0.38%)
Oct 05, 2017 52.05 52.90 52.00 52.25 126,233 +0.30(+0.57%)
Oct 04, 2017 51.51 52.15 51.36 51.95 153,296 +0.39(+0.76%)
Oct 03, 2017 51.12 51.66 50.62 51.56 237,939 +0.34(+0.67%)
Oct 02, 2017 50.23 51.26 50.08 51.21 185,165 +0.98(+1.96%)
Sep 29, 2017 49.93 50.97 49.69 50.23 161,319 +0.20(+0.39%)
Sep 28, 2017 51.31 51.71 49.93 50.03 190,634 -1.13(-2.21%)
Sep 27, 2017 50.33 51.48 50.33 51.16 321,114 +0.98(+1.96%)
Sep 26, 2017 50.87 51.02 50.08 50.18 225,981 -0.64(-1.26%)
Sep 25, 2017 51.31 51.94 50.33 50.82 358,879 +0.00(+0.00%)
Sep 22, 2017 48.29 51.51 47.91 50.82 485,843 +4.73(+10.26%)
Sep 21, 2017 45.45 46.14 45.35 46.09 85,869 +0.59(+1.30%)
Sep 20, 2017 45.26 45.95 45.11 45.50 79,869 +0.15(+0.33%)
Sep 19, 2017 45.06 45.60 44.91 45.35 113,025 +0.30(+0.66%)
Sep 18, 2017 43.78 45.11 43.78 45.06 106,956 +1.38(+3.16%)
Sep 15, 2017 43.68 43.88 42.74 43.68 311,765 +0.15(+0.34%)
Sep 14, 2017 43.73 43.88 43.14 43.53 113,180 -0.34(-0.79%)
Sep 13, 2017 43.34 43.95 43.14 43.88 203,429 +0.59(+1.37%)
Sep 12, 2017 43.04 43.38 42.84 43.29 76,401 +0.34(+0.80%)
Sep 11, 2017 43.34 43.93 42.79 42.94 119,279 +0.00(+0.00%)
Sep 08, 2017 42.60 43.53 42.60 42.94 98,387 +0.20(+0.46%)
Sep 07, 2017 42.35 42.79 42.01 42.74 65,550 +0.44(+1.05%)
Sep 06, 2017 42.84 42.84 41.86 42.30 140,109 -0.20(-0.46%)
Sep 05, 2017 42.69 42.89 42.15 42.50 141,151 -0.15(-0.35%)
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.