Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 58.47 59.55 58.47 59.40 109,926 +0.53(+0.90%)
Aug 30, 2017 58.06 59.32 58.06 58.87 135,056 +0.81(+1.40%)
Aug 29, 2017 57.00 58.22 56.92 58.06 185,996 +0.26(+0.45%)
Aug 28, 2017 57.90 58.11 57.26 57.80 83,407 -0.26(-0.45%)
Aug 25, 2017 58.79 59.36 57.63 58.06 141,604 -0.34(-0.58%)
Aug 24, 2017 59.55 59.59 57.96 58.40 133,232 -0.83(-1.40%)
Aug 23, 2017 58.33 59.59 58.02 59.23 164,339 +0.29(+0.49%)
Aug 22, 2017 59.03 59.64 58.43 58.94 220,742 -0.49(-0.82%)
Aug 21, 2017 56.77 59.64 56.77 59.43 271,387 +2.75(+4.85%)
Aug 18, 2017 57.47 57.72 56.61 56.68 116,114 -0.82(-1.43%)
Aug 17, 2017 56.29 58.22 55.89 57.50 288,686 +1.10(+1.95%)
Aug 16, 2017 56.50 56.79 56.10 56.40 86,897 -0.14(-0.25%)
Aug 15, 2017 56.00 56.75 55.73 56.54 116,951 +0.83(+1.49%)
Aug 14, 2017 56.00 56.77 55.49 55.71 168,446 +0.08(+0.14%)
Aug 11, 2017 54.98 55.66 53.26 55.63 160,723 +0.59(+1.07%)
Aug 10, 2017 56.79 56.85 54.41 55.04 135,194 -1.58(-2.79%)
Aug 09, 2017 55.12 56.91 54.32 56.62 251,670 +1.50(+2.72%)
Aug 08, 2017 53.60 55.16 53.57 55.12 213,321 +1.39(+2.59%)
Aug 07, 2017 55.12 55.30 53.27 53.73 510,307 -1.66(-3.00%)
Aug 04, 2017 51.06 56.94 51.06 55.39 456,964 +4.95(+9.81%)
Aug 03, 2017 49.50 50.75 49.25 50.44 140,105 +0.77(+1.55%)
Aug 02, 2017 50.49 50.80 48.86 49.67 368,701 -0.51(-1.02%)
Aug 01, 2017 49.11 50.59 49.11 50.18 268,267 +0.92(+1.87%)
Jul 31, 2017 48.23 49.44 48.15 49.26 135,673 +1.10(+2.28%)
Jul 28, 2017 47.50 48.25 47.17 48.16 55,993 +0.37(+0.77%)
Jul 27, 2017 48.00 48.20 47.12 47.79 109,764 -0.25(-0.52%)
Jul 26, 2017 48.40 48.74 47.50 48.04 93,013 -0.04(-0.08%)
Jul 25, 2017 48.32 48.32 47.74 48.08 54,476 -0.06(-0.12%)
Jul 24, 2017 48.13 48.27 47.40 48.14 69,664 +0.02(+0.04%)
Jul 21, 2017 47.98 48.26 47.94 48.12 21,219 +0.28(+0.59%)
Jul 20, 2017 48.14 47.60 47.84 144,311 +0.00(+0.00%)
Jul 19, 2017 47.88 48.12 47.30 47.84 148,022 -0.03(-0.06%)
Jul 18, 2017 47.66 48.13 47.21 47.87 62,500 +0.19(+0.40%)
Jul 17, 2017 47.56 48.26 47.31 47.68 76,802 +0.37(+0.78%)
Jul 14, 2017 47.91 48.31 47.30 47.31 45,986 -0.59(-1.23%)
Jul 13, 2017 47.66 48.16 47.25 47.90 63,816 +0.23(+0.48%)
Jul 12, 2017 46.52 47.77 46.52 47.67 80,277 +1.49(+3.23%)
Jul 11, 2017 46.50 46.58 45.71 46.18 113,706 -0.28(-0.60%)
Jul 10, 2017 45.46 46.52 45.46 46.46 66,491 +1.15(+2.54%)
Jul 07, 2017 45.05 45.57 45.05 45.31 39,961 +0.25(+0.55%)
Jul 06, 2017 45.55 46.35 44.81 45.06 78,355 -0.64(-1.40%)
Jul 05, 2017 45.59 46.22 45.37 45.70 109,987 +0.12(+0.26%)
Jul 03, 2017 44.78 45.78 44.68 45.58 51,573 +0.85(+1.90%)
Jun 30, 2017 45.30 45.87 44.66 44.73 136,412 -0.48(-1.06%)
Jun 29, 2017 45.49 45.55 44.63 45.21 80,954 -0.20(-0.44%)
Jun 28, 2017 45.22 45.99 45.06 45.41 56,268 +0.01(+0.02%)
Jun 27, 2017 45.35 45.79 45.03 45.40 108,565 +0.04(+0.09%)
Jun 26, 2017 46.59 46.99 45.30 45.36 264,989 -0.99(-2.14%)
Jun 23, 2017 46.59 46.35 333,362 +1.01(+2.23%)
Jun 22, 2017 45.20 45.47 44.81 45.34 59,885 +0.15(+0.33%)
Jun 21, 2017 44.76 45.50 44.15 45.19 89,577 +0.43(+0.96%)
Jun 20, 2017 44.76 45.03 44.07 44.76 74,662 +0.08(+0.18%)
Jun 19, 2017 43.82 44.80 42.60 44.68 121,808 +1.01(+2.31%)
Jun 16, 2017 43.01 44.74 43.01 43.67 61,519 +0.62(+1.44%)
Jun 15, 2017 43.18 43.19 42.57 43.05 86,585 -0.29(-0.67%)
Jun 14, 2017 44.04 44.39 43.06 43.34 137,634 -0.60(-1.37%)
Jun 13, 2017 43.75 44.39 43.45 43.94 200,717 +0.29(+0.66%)
Jun 12, 2017 43.68 44.29 42.80 43.65 151,947 -0.24(-0.55%)
Jun 09, 2017 44.90 45.36 43.76 43.89 312,032 -0.82(-1.83%)
Jun 08, 2017 44.51 44.89 44.47 44.71 140,140 +0.43(+0.97%)
Jun 07, 2017 44.50 44.80 43.47 44.28 255,637 -0.08(-0.18%)
Jun 06, 2017 43.77 44.89 43.77 44.36 327,506 +0.22(+0.50%)
Jun 05, 2017 44.36 44.40 43.72 44.14 176,995 +0.02(+0.05%)
Jun 02, 2017 43.58 44.24 43.58 44.12 275,932 +0.20(+0.46%)
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.