Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.32 49.83 48.10 49.17 441,986 +0.89(+1.83%)
Sep 28, 2017 47.93 48.55 47.70 48.28 758,110 +0.31(+0.65%)
Sep 27, 2017 47.93 48.28 47.48 47.97 698,822 +0.22(+0.46%)
Sep 26, 2017 48.15 48.59 47.66 47.75 503,277 -0.44(-0.92%)
Sep 25, 2017 47.35 48.41 47.26 48.19 459,207 +0.84(+1.78%)
Sep 22, 2017 47.48 48.24 47.28 47.35 417,252 -0.09(-0.19%)
Sep 21, 2017 47.79 47.79 47.17 47.44 433,692 -0.35(-0.74%)
Sep 20, 2017 47.57 48.06 47.35 47.79 494,113 +0.40(+0.84%)
Sep 19, 2017 47.57 47.84 47.22 47.39 383,846 -0.18(-0.37%)
Sep 18, 2017 47.62 47.84 47.35 47.57 408,096 -0.04(-0.09%)
Sep 15, 2017 47.88 48.19 47.44 47.62 1,168,336 -0.18(-0.37%)
Sep 14, 2017 49.08 49.12 47.66 47.79 539,069 -1.33(-2.70%)
Sep 13, 2017 48.90 49.25 48.77 49.12 218,238 +0.18(+0.36%)
Sep 12, 2017 48.81 49.21 48.50 48.94 156,874 +0.22(+0.45%)
Sep 11, 2017 48.63 48.94 48.32 48.72 187,770 +0.35(+0.73%)
Sep 08, 2017 48.15 48.81 48.15 48.37 398,001 +0.09(+0.18%)
Sep 07, 2017 48.06 48.37 47.26 48.28 614,836 +0.35(+0.74%)
Sep 06, 2017 48.68 48.81 47.93 47.93 296,942 -0.53(-1.10%)
Sep 05, 2017 49.12 49.34 47.97 48.46 231,169 -0.66(-1.35%)
Sep 01, 2017 48.32 49.21 48.32 49.12 212,718 +0.97(+2.02%)
Aug 31, 2017 48.94 48.94 48.01 48.15 228,208 -0.71(-1.45%)
Aug 30, 2017 47.84 49.25 47.66 48.86 352,573 +0.97(+2.04%)
Aug 29, 2017 47.66 48.28 47.30 47.88 323,780 -0.07(-0.15%)
Aug 28, 2017 47.95 48.26 47.58 47.95 286,607 +0.13(+0.28%)
Aug 25, 2017 47.82 47.95 47.69 47.82 189,036 +0.04(+0.09%)
Aug 24, 2017 47.95 47.95 47.45 47.78 360,922 +0.00(+0.00%)
Aug 23, 2017 47.51 47.83 47.25 47.78 248,020 +0.09(+0.18%)
Aug 22, 2017 47.73 47.95 47.38 47.69 217,487 +0.00(+0.00%)
Aug 21, 2017 47.69 47.86 47.29 47.69 390,877 -0.04(-0.09%)
Aug 18, 2017 47.91 48.39 47.69 47.73 258,458 -0.57(-1.18%)
Aug 17, 2017 48.96 49.49 48.26 48.30 271,272 -0.79(-1.61%)
Aug 16, 2017 49.22 49.79 48.52 49.09 323,826 -0.44(-0.89%)
Aug 15, 2017 49.97 49.97 49.53 49.53 183,100 -0.31(-0.62%)
Aug 14, 2017 50.19 50.61 49.79 49.84 238,682 +0.00(+0.00%)
Aug 11, 2017 49.93 50.54 49.66 49.84 393,206 -0.35(-0.70%)
Aug 10, 2017 50.36 50.80 50.19 50.19 199,974 -0.44(-0.87%)
Aug 09, 2017 50.45 51.02 49.84 50.63 199,026 -0.26(-0.52%)
Aug 08, 2017 50.98 51.55 50.41 50.89 246,285 -0.22(-0.43%)
Aug 07, 2017 50.72 51.51 50.67 51.11 182,935 +0.35(+0.69%)
Aug 04, 2017 50.50 50.85 50.36 50.76 156,667 +0.35(+0.70%)
Aug 03, 2017 51.42 51.42 50.10 50.41 375,847 -1.05(-2.05%)
Aug 02, 2017 52.34 52.34 50.94 51.46 438,354 -0.97(-1.84%)
Aug 01, 2017 52.25 52.54 51.37 52.43 760,132 +0.26(+0.50%)
Jul 31, 2017 54.66 54.66 52.12 52.16 1,203,125 -2.46(-4.50%)
Jul 28, 2017 54.18 54.84 53.92 54.62 697,868 +0.31(+0.57%)
Jul 27, 2017 53.17 55.23 52.65 54.31 505,260 +1.54(+2.91%)
Jul 26, 2017 53.87 54.05 52.69 52.78 404,000 -1.05(-1.96%)
Jul 25, 2017 53.83 54.05 53.57 53.83 361,894 +0.35(+0.66%)
Jul 24, 2017 53.48 53.79 53.04 53.48 286,154 +0.04(+0.08%)
Jul 21, 2017 53.87 53.87 53.13 53.44 279,847 -0.18(-0.33%)
Jul 20, 2017 54.09 52.47 53.61 293,833 +1.01(+1.92%)
Jul 19, 2017 51.72 52.84 51.72 52.60 284,527 +1.10(+2.13%)
Jul 18, 2017 51.59 51.68 51.02 51.51 179,930 -0.13(-0.25%)
Jul 17, 2017 51.81 52.12 51.51 51.64 197,126 -0.31(-0.59%)
Jul 14, 2017 51.20 52.43 51.20 51.94 290,374 +0.66(+1.28%)
Jul 13, 2017 50.23 51.33 50.10 51.29 413,844 +1.10(+2.19%)
Jul 12, 2017 50.72 51.29 50.15 50.19 435,519 -0.26(-0.52%)
Jul 11, 2017 50.63 50.72 50.10 50.45 257,270 -0.18(-0.35%)
Jul 10, 2017 51.24 51.24 50.50 50.63 449,738 -0.83(-1.62%)
Jul 07, 2017 52.34 52.34 51.37 51.46 310,404 -0.83(-1.59%)
Jul 06, 2017 52.21 52.51 51.99 52.30 551,311 +0.00(+0.00%)
Jul 05, 2017 52.38 52.76 52.03 52.30 390,777 -0.04(-0.08%)
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.