Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.55 53.15 51.95 53.00 1,702,944 +0.55(+1.05%)
Oct 30, 2017 52.50 52.65 51.55 52.45 424,438 -0.10(-0.19%)
Oct 27, 2017 53.50 53.55 50.95 52.55 802,908 -0.95(-1.78%)
Oct 26, 2017 52.50 54.85 52.25 53.50 548,902 +0.00(+0.00%)
Oct 25, 2017 52.85 54.35 52.45 53.50 469,301 +0.65(+1.23%)
Oct 24, 2017 53.25 53.25 52.55 52.85 333,684 -0.35(-0.66%)
Oct 23, 2017 53.80 54.20 52.75 53.20 576,734 -0.50(-0.93%)
Oct 20, 2017 53.80 54.20 53.45 53.70 183,049 +0.30(+0.56%)
Oct 19, 2017 53.60 53.62 53.05 53.40 220,033 -0.45(-0.84%)
Oct 18, 2017 53.75 54.25 53.55 53.85 246,632 +0.20(+0.37%)
Oct 17, 2017 54.75 54.90 53.60 53.65 390,753 -0.95(-1.74%)
Oct 16, 2017 55.20 55.52 54.50 54.60 154,449 -0.40(-0.73%)
Oct 13, 2017 54.85 55.55 54.30 55.00 245,228 +0.35(+0.64%)
Oct 12, 2017 55.05 55.10 54.15 54.65 255,605 -0.55(-1.00%)
Oct 11, 2017 55.00 55.30 54.80 55.20 186,757 +0.20(+0.36%)
Oct 10, 2017 55.10 55.36 54.55 55.00 155,689 +0.15(+0.27%)
Oct 09, 2017 56.10 56.15 54.45 54.85 270,036 -1.15(-2.05%)
Oct 06, 2017 56.70 56.75 55.85 56.00 231,813 -0.80(-1.41%)
Oct 05, 2017 56.45 57.05 56.30 56.80 228,624 +0.40(+0.71%)
Oct 04, 2017 55.90 56.80 55.90 56.40 181,003 +0.45(+0.80%)
Oct 03, 2017 55.70 56.00 55.00 55.95 218,991 +0.25(+0.45%)
Oct 02, 2017 55.55 55.85 54.75 55.70 377,034 +0.20(+0.36%)
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%)
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.