Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.80 58.95 57.80 58.10 71,715 +0.15(+0.26%)
Oct 30, 2017 56.45 58.00 56.33 57.95 57,629 +1.15(+2.02%)
Oct 27, 2017 56.60 57.17 56.40 56.80 51,992 +0.30(+0.53%)
Oct 26, 2017 54.70 57.20 54.65 56.50 52,425 +2.00(+3.67%)
Oct 25, 2017 54.50 54.80 53.90 54.50 43,187 -0.05(-0.09%)
Oct 24, 2017 54.20 55.35 54.20 54.55 23,549 +0.40(+0.74%)
Oct 23, 2017 55.10 55.10 54.10 54.15 20,521 -0.70(-1.28%)
Oct 20, 2017 54.30 55.00 52.55 54.85 70,101 +1.00(+1.86%)
Oct 19, 2017 53.70 54.35 53.10 53.85 38,786 -0.15(-0.28%)
Oct 18, 2017 52.85 54.15 52.60 54.00 55,749 +1.30(+2.47%)
Oct 17, 2017 54.55 54.55 52.25 52.70 54,345 -1.50(-2.77%)
Oct 16, 2017 54.70 55.25 53.85 54.20 61,478 -0.25(-0.46%)
Oct 13, 2017 54.45 55.15 54.25 54.45 66,981 +0.10(+0.18%)
Oct 12, 2017 53.80 54.67 53.65 54.35 57,212 +0.60(+1.12%)
Oct 11, 2017 54.85 54.85 53.35 53.75 69,715 -0.85(-1.56%)
Oct 10, 2017 55.20 55.45 54.10 54.60 46,586 -0.35(-0.64%)
Oct 09, 2017 54.30 55.30 54.15 54.95 44,311 +1.10(+2.04%)
Oct 06, 2017 54.75 55.15 53.70 53.85 63,568 -1.05(-1.91%)
Oct 05, 2017 55.35 55.67 54.55 54.90 46,113 -0.40(-0.72%)
Oct 04, 2017 56.15 56.70 55.20 55.30 37,671 -0.90(-1.60%)
Oct 03, 2017 56.25 56.53 55.15 56.20 72,398 +0.20(+0.36%)
Oct 02, 2017 54.85 56.30 54.85 56.00 45,664 +1.35(+2.47%)
Sep 29, 2017 54.05 55.90 54.05 54.65 68,375 +0.30(+0.55%)
Sep 28, 2017 55.75 55.85 54.00 54.35 115,105 -1.35(-2.42%)
Sep 27, 2017 55.15 56.60 54.35 55.70 60,131 +0.95(+1.74%)
Sep 26, 2017 52.65 56.40 52.64 54.75 95,488 +0.90(+1.67%)
Sep 25, 2017 51.85 54.85 51.65 53.85 87,907 +2.15(+4.16%)
Sep 22, 2017 51.25 52.40 51.20 51.70 56,321 +0.35(+0.68%)
Sep 21, 2017 52.25 52.90 51.20 51.35 50,937 -1.15(-2.19%)
Sep 20, 2017 52.05 53.04 51.55 52.50 75,431 +0.45(+0.86%)
Sep 19, 2017 52.85 52.85 51.50 52.05 55,458 -0.35(-0.67%)
Sep 18, 2017 51.15 53.65 51.15 52.40 138,475 +1.10(+2.14%)
Sep 15, 2017 50.70 51.55 49.90 51.30 100,341 +0.75(+1.48%)
Sep 14, 2017 48.35 50.70 48.35 50.55 73,650 +1.90(+3.91%)
Sep 13, 2017 48.20 49.45 47.97 48.65 63,340 +0.70(+1.46%)
Sep 12, 2017 47.75 48.70 47.70 47.95 34,244 +0.30(+0.63%)
Sep 11, 2017 48.00 48.30 47.30 47.65 21,722 +0.00(+0.00%)
Sep 08, 2017 47.85 48.75 47.55 47.65 25,871 -0.30(-0.63%)
Sep 07, 2017 48.45 48.45 46.85 47.95 60,959 -0.45(-0.93%)
Sep 06, 2017 49.50 49.50 48.20 48.40 53,190 -0.85(-1.73%)
Sep 05, 2017 49.50 49.72 49.10 49.25 66,800 -0.35(-0.71%)
Sep 01, 2017 48.25 49.75 47.70 49.60 84,289 +1.35(+2.80%)
Aug 31, 2017 47.70 48.95 47.65 48.25 92,846 +0.90(+1.90%)
Aug 30, 2017 46.00 47.60 45.92 47.35 66,293 +1.35(+2.93%)
Aug 29, 2017 45.25 47.56 45.25 46.00 81,140 +0.95(+2.11%)
Aug 28, 2017 43.65 46.45 43.65 45.05 86,828 +1.55(+3.56%)
Aug 25, 2017 42.50 43.95 41.90 43.50 42,308 +1.15(+2.72%)
Aug 24, 2017 42.50 42.65 42.00 42.35 16,401 +0.00(+0.00%)
Aug 23, 2017 42.00 42.65 41.90 42.35 25,750 +0.35(+0.83%)
Aug 22, 2017 41.65 42.30 41.65 42.00 17,128 +0.45(+1.08%)
Aug 21, 2017 42.40 42.55 41.55 41.55 20,866 -0.85(-2.00%)
Aug 18, 2017 43.40 43.40 41.65 42.40 36,579 -1.30(-2.97%)
Aug 17, 2017 42.80 44.75 42.80 43.70 51,255 +0.65(+1.51%)
Aug 16, 2017 43.05 43.40 42.55 43.05 31,694 +0.50(+1.18%)
Aug 15, 2017 42.60 42.70 42.20 42.55 29,535 -0.05(-0.12%)
Aug 14, 2017 41.75 42.99 41.75 42.60 32,631 +1.10(+2.65%)
Aug 11, 2017 42.10 42.80 41.50 41.50 26,584 -0.90(-2.12%)
Aug 10, 2017 43.90 43.90 41.38 42.40 70,638 -1.70(-3.85%)
Aug 09, 2017 43.25 45.25 43.12 44.10 46,607 +0.35(+0.80%)
Aug 08, 2017 43.85 45.50 42.60 43.75 55,441 -0.10(-0.23%)
Aug 07, 2017 43.30 44.25 42.05 43.85 47,775 +0.60(+1.39%)
Aug 04, 2017 43.00 44.65 42.85 43.25 49,384 +1.15(+2.73%)
Aug 03, 2017 41.50 42.46 41.08 42.10 44,844 +0.45(+1.08%)
Aug 02, 2017 41.65 42.50 41.35 41.65 29,719 +0.10(+0.24%)
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.