Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 42.40 42.69 42.01 42.65 144,835 +0.34(+0.81%)
Aug 31, 2017 42.25 42.65 41.81 42.30 169,365 +0.15(+0.35%)
Aug 30, 2017 41.17 42.65 41.17 42.15 119,934 +1.07(+2.60%)
Aug 29, 2017 40.79 41.18 40.79 41.08 85,715 -0.05(-0.12%)
Aug 28, 2017 41.58 41.62 41.06 41.13 132,652 -0.34(-0.83%)
Aug 25, 2017 40.99 41.58 40.50 41.48 158,868 +0.59(+1.44%)
Aug 24, 2017 41.18 41.18 40.54 40.89 68,065 -0.20(-0.48%)
Aug 23, 2017 41.43 41.67 40.94 41.08 206,824 -0.64(-1.53%)
Aug 22, 2017 41.28 41.89 40.96 41.72 188,027 +0.54(+1.31%)
Aug 21, 2017 41.48 41.72 40.79 41.18 138,511 -0.39(-0.94%)
Aug 18, 2017 41.72 41.94 41.13 41.58 162,332 -0.34(-0.82%)
Aug 17, 2017 42.07 42.31 41.67 41.92 155,933 -0.34(-0.81%)
Aug 16, 2017 42.70 42.90 42.07 42.26 81,831 -0.34(-0.81%)
Aug 15, 2017 43.00 43.02 42.41 42.61 156,143 -0.44(-1.03%)
Aug 14, 2017 41.92 43.10 41.80 43.05 132,368 +1.62(+3.91%)
Aug 11, 2017 41.13 41.92 40.30 41.43 254,940 -0.15(-0.35%)
Aug 10, 2017 43.10 43.10 41.33 41.58 174,625 +2.11(+5.35%)
Aug 09, 2017 39.91 40.05 38.86 39.46 165,034 -0.59(-1.47%)
Aug 08, 2017 42.95 43.06 39.91 40.05 231,720 -3.04(-7.06%)
Aug 07, 2017 41.92 43.24 41.92 43.10 325,559 +1.23(+2.93%)
Aug 04, 2017 45.16 45.16 40.50 41.87 475,911 -4.12(-8.96%)
Aug 03, 2017 45.31 46.09 45.11 45.99 121,787 +0.74(+1.63%)
Aug 02, 2017 46.53 47.07 45.16 45.26 122,266 -1.23(-2.64%)
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.