Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.55 56.25 54.30 55.50 391,539 +1.00(+1.83%)
Sep 28, 2017 54.10 54.80 53.85 54.50 671,581 +0.35(+0.65%)
Sep 27, 2017 54.10 54.50 53.60 54.15 619,060 +0.25(+0.46%)
Sep 26, 2017 54.35 54.85 53.80 53.90 445,834 -0.50(-0.92%)
Sep 25, 2017 53.45 54.65 53.35 54.40 406,794 +0.95(+1.78%)
Sep 22, 2017 53.60 54.45 53.38 53.45 369,628 -0.10(-0.19%)
Sep 21, 2017 53.95 53.95 53.25 53.55 384,192 -0.40(-0.74%)
Sep 20, 2017 53.70 54.25 53.45 53.95 437,716 +0.45(+0.84%)
Sep 19, 2017 53.70 54.00 53.30 53.50 340,035 -0.20(-0.37%)
Sep 18, 2017 53.75 54.00 53.45 53.70 361,517 -0.05(-0.09%)
Sep 15, 2017 54.05 54.40 53.55 53.75 1,034,985 -0.20(-0.37%)
Sep 14, 2017 55.40 55.45 53.80 53.95 477,541 -1.50(-2.71%)
Sep 13, 2017 55.20 55.60 55.05 55.45 193,329 +0.20(+0.36%)
Sep 12, 2017 55.10 55.55 54.75 55.25 138,969 +0.25(+0.45%)
Sep 11, 2017 54.90 55.25 54.55 55.00 166,339 +0.40(+0.73%)
Sep 08, 2017 54.35 55.10 54.35 54.60 352,574 +0.10(+0.18%)
Sep 07, 2017 54.25 54.60 53.35 54.50 544,660 +0.40(+0.74%)
Sep 06, 2017 54.95 55.10 54.10 54.10 263,050 -0.60(-1.10%)
Sep 05, 2017 55.45 55.70 54.15 54.70 204,784 -0.75(-1.35%)
Sep 01, 2017 54.55 55.55 54.55 55.45 188,439 +1.10(+2.02%)
Aug 31, 2017 55.25 55.25 54.20 54.35 202,161 -0.80(-1.45%)
Aug 30, 2017 54.00 55.60 53.80 55.15 312,331 +1.10(+2.04%)
Aug 29, 2017 53.80 54.50 53.40 54.05 286,825 -0.60(-1.10%)
Aug 28, 2017 54.65 55.00 54.23 54.65 251,479 +0.15(+0.28%)
Aug 25, 2017 54.50 54.65 54.35 54.50 165,867 +0.05(+0.09%)
Aug 24, 2017 54.65 54.65 54.08 54.45 316,685 +0.00(+0.00%)
Aug 23, 2017 54.15 54.51 53.85 54.45 217,621 +0.10(+0.18%)
Aug 22, 2017 54.40 54.65 54.00 54.35 190,831 +0.00(+0.00%)
Aug 21, 2017 54.35 54.55 53.90 54.35 342,969 -0.05(-0.09%)
Aug 18, 2017 54.60 55.15 54.35 54.40 226,780 -0.65(-1.18%)
Aug 17, 2017 55.80 56.40 55.00 55.05 238,023 -0.90(-1.61%)
Aug 16, 2017 56.10 56.75 55.30 55.95 284,136 -0.50(-0.89%)
Aug 15, 2017 56.95 56.95 56.45 56.45 160,658 -0.35(-0.62%)
Aug 14, 2017 57.20 57.67 56.75 56.80 209,428 +0.00(+0.00%)
Aug 11, 2017 56.90 57.60 56.60 56.80 345,012 -0.40(-0.70%)
Aug 10, 2017 57.40 57.90 57.20 57.20 175,464 -0.50(-0.87%)
Aug 09, 2017 57.50 58.15 56.80 57.70 174,632 -0.30(-0.52%)
Aug 08, 2017 58.10 58.75 57.45 58.00 216,099 -0.25(-0.43%)
Aug 07, 2017 57.80 58.70 57.75 58.25 160,514 +0.40(+0.69%)
Aug 04, 2017 57.55 57.95 57.40 57.85 137,465 +0.40(+0.70%)
Aug 03, 2017 58.60 58.60 57.10 57.45 329,781 -1.20(-2.05%)
Aug 02, 2017 59.65 59.65 58.05 58.65 384,627 -1.10(-1.84%)
Aug 01, 2017 59.55 59.88 58.55 59.75 666,965 +0.30(+0.50%)
Jul 31, 2017 62.30 62.30 59.40 59.45 1,055,662 -2.80(-4.50%)
Jul 28, 2017 61.75 62.50 61.45 62.25 612,333 +0.35(+0.57%)
Jul 27, 2017 60.60 62.95 60.00 61.90 443,332 +1.75(+2.91%)
Jul 26, 2017 61.40 61.60 60.05 60.15 354,483 -1.20(-1.96%)
Jul 25, 2017 61.35 61.60 61.05 61.35 317,538 +0.40(+0.66%)
Jul 24, 2017 60.95 61.30 60.45 60.95 251,081 +0.05(+0.08%)
Jul 21, 2017 61.40 61.40 60.55 60.90 245,547 -0.20(-0.33%)
Jul 20, 2017 61.65 59.80 61.10 257,819 +1.15(+1.92%)
Jul 19, 2017 58.95 60.23 58.95 59.95 249,654 +1.25(+2.13%)
Jul 18, 2017 58.80 58.90 58.15 58.70 157,877 -0.15(-0.25%)
Jul 17, 2017 59.05 59.40 58.70 58.85 172,965 -0.35(-0.59%)
Jul 14, 2017 58.35 59.75 58.35 59.20 254,784 +0.75(+1.28%)
Jul 13, 2017 57.25 58.50 57.10 58.45 363,121 +1.25(+2.19%)
Jul 12, 2017 57.80 58.45 57.15 57.20 382,139 -0.30(-0.52%)
Jul 11, 2017 57.70 57.80 57.10 57.50 225,738 -0.20(-0.35%)
Jul 10, 2017 58.40 58.40 57.55 57.70 394,615 -0.95(-1.62%)
Jul 07, 2017 59.65 59.65 58.55 58.65 272,359 -0.95(-1.59%)
Jul 06, 2017 59.50 59.85 59.25 59.60 483,739 +0.00(+0.00%)
Jul 05, 2017 59.70 60.12 59.30 59.60 342,881 -0.05(-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.